KissMeData/008870/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	185000	366518200	96600	96600	96600	96600	34
3	20230830	184900	366518200	96600	96600	96600	96600	0
4	20230830	184800	366518200	96600	96600	96600	96600	0
5	20230830	184700	366518200	96600	96600	96600	96600	0
6	20230830	184600	366518200	96600	96600	96600	96600	0
7	20230830	184500	366518200	96600	96600	96600	96600	0
8	20230830	184400	366518200	96600	96600	96600	96600	0
9	20230830	184300	366518200	96600	96600	96600	96600	0
10	20230830	184200	366518200	96600	96600	96600	96600	0
11	20230830	184100	366518200	96600	96600	96600	96600	0
12	20230830	184000	366518200	96600	96600	96600	96600	0
13	20230830	183900	366518200	96600	96600	96600	96600	0
14	20230830	183800	366518200	96600	96600	96600	96600	0
15	20230830	183700	366518200	96600	96600	96600	96600	0
16	20230830	183600	366518200	96600	96600	96600	96600	0
17	20230830	183500	366518200	96600	96600	96600	96600	0
18	20230830	183400	366518200	96600	96600	96600	96600	0
19	20230830	183300	366518200	96600	96600	96600	96600	0
20	20230830	183200	366518200	96600	96600	96600	96600	0
21	20230830	183100	366518200	96600	96600	96600	96600	0
22	20230830	183000	366518200	96600	96600	96600	96600	0
23	20230830	182900	366518200	96600	96600	96600	96600	0
24	20230830	182800	366518200	96600	96600	96600	96600	0
25	20230830	182700	366518200	96600	96600	96600	96600	0
26	20230830	182600	366518200	96600	96600	96600	96600	0
27	20230830	182500	366518200	96600	96600	96600	96600	0
28	20230830	182400	366518200	96600	96600	96600	96600	0
29	20230830	182300	366518200	96600	96600	96600	96600	0
30	20230830	182200	366518200	96600	96600	96600	96600	0
31	20230830	182100	366518200	96600	96600	96600	96600	0
32	20230830	182000	366518200	96600	96600	96600	96600	34
33	20230830	181900	366518200	96600	96600	96600	96600	0
34	20230830	181800	366518200	96600	96600	96600	96600	0
35	20230830	181700	366518200	96600	96600	96600	96600	0
36	20230830	181600	366518200	96600	96600	96600	96600	0
37	20230830	181500	366518200	96600	96600	96600	96600	0
38	20230830	181400	366518200	96600	96600	96600	96600	0
39	20230830	181300	366518200	96600	96600	96600	96600	0
40	20230830	181200	366518200	96600	96600	96600	96600	0
41	20230830	181100	366518200	96600	96600	96600	96600	0
42	20230830	181000	366518200	96600	96600	96600	96600	0
43	20230830	180900	366518200	96600	96600	96600	96600	0
44	20230830	180800	366518200	96600	96600	96600	96600	0
45	20230830	180700	366518200	96600	96600	96600	96600	0
46	20230830	180600	366518200	96600	96600	96600	96600	0
47	20230830	180500	366518200	96600	96600	96600	96600	0
48	20230830	180400	366518200	96600	96600	96600	96600	0
49	20230830	180300	366518200	96600	96600	96600	96600	0
50	20230830	180200	366518200	96600	96600	96600	96600	0
51	20230830	180100	366518200	96600	96600	96600	96600	0
52	20230830	180000	366518200	96600	96600	96600	96600	0
53	20230830	175900	366518200	96600	96600	96600	96600	0
54	20230830	175800	366518200	96600	96600	96600	96600	0
55	20230830	175700	366518200	96600	96600	96600	96600	0
56	20230830	175600	366518200	96600	96600	96600	96600	0
57	20230830	175500	366518200	96600	96600	96600	96600	0
58	20230830	175400	366518200	96600	96600	96600	96600	0
59	20230830	175300	366518200	96600	96600	96600	96600	0
60	20230830	175200	366518200	96600	96600	96600	96600	0
61	20230830	175100	366518200	96600	96600	96600	96600	0
62	20230830	175000	366518200	96600	96600	96600	96600	34
63	20230830	174900	366518200	96600	96600	96600	96600	0
64	20230830	174800	366518200	96600	96600	96600	96600	0
65	20230830	174700	366518200	96600	96600	96600	96600	0
66	20230830	174600	366518200	96600	96600	96600	96600	0
67	20230830	174500	366518200	96600	96600	96600	96600	0
68	20230830	174400	366518200	96600	96600	96600	96600	0
69	20230830	174300	366518200	96600	96600	96600	96600	0
70	20230830	174200	366518200	96600	96600	96600	96600	0
71	20230830	174100	366518200	96600	96600	96600	96600	0
72	20230830	174000	366518200	96600	96600	96600	96600	0
73	20230830	173900	366518200	96600	96600	96600	96600	0
74	20230830	173800	366518200	96600	96600	96600	96600	0
75	20230830	173700	366518200	96600	96600	96600	96600	0
76	20230830	173600	366518200	96600	96600	96600	96600	0
77	20230830	173500	366518200	96600	96600	96600	96600	0
78	20230830	173400	366518200	96600	96600	96600	96600	0
79	20230830	173300	366518200	96600	96600	96600	96600	0
80	20230830	173200	366518200	96600	96600	96600	96600	0
81	20230830	173100	366518200	96600	96600	96600	96600	0
82	20230830	173000	366518200	96600	96600	96600	96600	0
83	20230830	172900	366518200	96600	96600	96600	96600	0
84	20230830	172800	366518200	96600	96600	96600	96600	0
85	20230830	172700	366518200	96600	96600	96600	96600	0
86	20230830	172600	366518200	96600	96600	96600	96600	0
87	20230830	172500	366518200	96600	96600	96600	96600	0
88	20230830	172400	366518200	96600	96600	96600	96600	0
89	20230830	172300	366518200	96600	96600	96600	96600	0
90	20230830	172200	366518200	96600	96600	96600	96600	0
91	20230830	172100	366518200	96600	96600	96600	96600	0
92	20230830	172000	366518200	96600	96600	96600	96600	34
93	20230830	171900	366518200	96600	96600	96600	96600	0
94	20230830	171800	366518200	96600	96600	96600	96600	0
95	20230830	171700	366518200	96600	96600	96600	96600	0
96	20230830	171600	366518200	96600	96600	96600	96600	0
97	20230830	171500	366518200	96600	96600	96600	96600	0
98	20230830	171400	366518200	96600	96600	96600	96600	0
99	20230830	171300	366518200	96600	96600	96600	96600	0
100	20230830	171200	366518200	96600	96600	96600	96600	0
101	20230830	171100	366518200	96600	96600	96600	96600	0
102	20230830	171000	366518200	96600	96600	96600	96600	0
103	20230830	170900	366518200	96600	96600	96600	96600	0
104	20230830	170800	366518200	96600	96600	96600	96600	0
105	20230830	170700	366518200	96600	96600	96600	96600	0
106	20230830	170600	366518200	96600	96600	96600	96600	0
107	20230830	170500	366518200	96600	96600	96600	96600	0
108	20230830	170400	366518200	96600	96600	96600	96600	0
109	20230830	170300	366518200	96600	96600	96600	96600	0
110	20230830	170200	366518200	96600	96600	96600	96600	0
111	20230830	170100	366518200	96600	96600	96600	96600	0
112	20230830	170000	366518200	96600	96600	96600	96600	0
113	20230830	165900	366518200	96600	96600	96600	96600	0
114	20230830	165800	366518200	96600	96600	96600	96600	0
115	20230830	165700	366518200	96600	96600	96600	96600	0
116	20230830	165600	366518200	96600	96600	96600	96600	0
117	20230830	165500	366518200	96600	96600	96600	96600	0
118	20230830	165400	366518200	96600	96600	96600	96600	0
119	20230830	165300	366518200	96600	96600	96600	96600	0
120	20230830	165200	366518200	96600	96600	96600	96600	0
121	20230830	165100	366518200	96600	96600	96600	96600	0
122	20230830	165000	366518200	96600	96600	96600	96600	34
123	20230830	164900	366518200	96600	96600	96600	96600	0
124	20230830	164800	366518200	96600	96600	96600	96600	0
125	20230830	164700	366518200	96600	96600	96600	96600	0
126	20230830	164600	366518200	96600	96600	96600	96600	0
127	20230830	164500	366518200	96600	96600	96600	96600	0
128	20230830	164400	366518200	96600	96600	96600	96600	0
129	20230830	164300	366518200	96600	96600	96600	96600	0
130	20230830	164200	366518200	96600	96600	96600	96600	0
131	20230830	164100	366518200	96600	96600	96600	96600	0
132	20230830	164000	366518200	96600	96600	96600	96600	0
133	20230830	163900	366518200	96600	96600	96600	96600	0
134	20230830	163800	366518200	96600	96600	96600	96600	0
135	20230830	163700	366518200	96600	96600	96600	96600	0
136	20230830	163600	366518200	96600	96600	96600	96600	0
137	20230830	163500	366518200	96600	96600	96600	96600	0
138	20230830	163400	366518200	96600	96600	96600	96600	0
139	20230830	163300	366518200	96600	96600	96600	96600	0
140	20230830	163200	366518200	96600	96600	96600	96600	0
141	20230830	163100	366518200	96600	96600	96600	96600	0
142	20230830	163000	366518200	96600	96600	96600	96600	0
143	20230830	162900	366518200	96600	96600	96600	96600	0
144	20230830	162800	366518200	96600	96600	96600	96600	0
145	20230830	162700	366518200	96600	96600	96600	96600	0
146	20230830	162600	366518200	96600	96600	96600	96600	0
147	20230830	162500	366518200	96600	96600	96600	96600	0
148	20230830	162400	366518200	96600	96600	96600	96600	0
149	20230830	162300	366518200	96600	96600	96600	96600	0
150	20230830	162200	366518200	96600	96600	96600	96600	0
151	20230830	162100	366518200	96600	96600	96600	96600	0
152	20230830	162000	366518200	96600	96600	96600	96600	34
153	20230830	161900	366518200	96600	96600	96600	96600	0
154	20230830	161800	366518200	96600	96600	96600	96600	0
155	20230830	161700	366518200	96600	96600	96600	96600	0
156	20230830	161600	366518200	96600	96600	96600	96600	0
157	20230830	161500	366518200	96600	96600	96600	96600	0
158	20230830	161400	366518200	96600	96600	96600	96600	0
159	20230830	161300	366518200	96600	96600	96600	96600	0
160	20230830	161200	366518200	96600	96600	96600	96600	0
161	20230830	161100	366518200	96600	96600	96600	96600	0
162	20230830	161000	366518200	96600	96600	96600	96600	0
163	20230830	160900	366518200	96600	96600	96600	96600	0
164	20230830	160800	366518200	96600	96600	96600	96600	0
165	20230830	160700	366518200	96600	96600	96600	96600	0
166	20230830	160600	366518200	96600	96600	96600	96600	0
167	20230830	160500	366518200	96600	96600	96600	96600	0
168	20230830	160400	366518200	96600	96600	96600	96600	0
169	20230830	160300	366518200	96600	96600	96600	96600	0
170	20230830	160200	366518200	96600	96600	96600	96600	0
171	20230830	160100	366518200	96600	96600	96600	96600	0
172	20230830	160000	366518200	96600	96600	96600	96600	0
173	20230830	155900	366518200	96600	96600	96600	96600	0
174	20230830	155800	366518200	96600	96600	96600	96600	0
175	20230830	155700	366518200	96600	96600	96600	96600	0
176	20230830	155600	366518200	96600	96600	96600	96600	0
177	20230830	155500	366518200	96600	96600	96600	96600	0
178	20230830	155400	366518200	96600	96600	96600	96600	0
179	20230830	155300	366518200	96600	96600	96600	96600	0
180	20230830	155200	366518200	96600	96600	96600	96600	0
181	20230830	155100	366518200	96600	96600	96600	96600	0
182	20230830	155000	366518200	96600	96600	96600	96600	34
183	20230830	154900	366518200	96600	96600	96600	96600	0
184	20230830	154800	366518200	96600	96600	96600	96600	0
185	20230830	154700	366518200	96600	96600	96600	96600	0
186	20230830	154600	366518200	96600	96600	96600	96600	0
187	20230830	154500	366518200	96600	96600	96600	96600	0
188	20230830	154400	366518200	96600	96600	96600	96600	0
189	20230830	154300	366518200	96600	96600	96600	96600	0
190	20230830	154200	366518200	96600	96600	96600	96600	0
191	20230830	154100	366518200	96600	96600	96600	96600	0
192	20230830	154000	366518200	96600	96600	96600	96600	0
193	20230830	153900	366518200	96600	96600	96600	96600	0
194	20230830	153800	366518200	96600	96600	96600	96600	0
195	20230830	153700	366518200	96600	96600	96600	96600	0
196	20230830	153600	366518200	96600	96600	96600	96600	0
197	20230830	153500	366518200	96600	96600	96600	96600	0
198	20230830	153400	366518200	96600	96600	96600	96600	0
199	20230830	153300	366518200	96600	96600	96600	96600	0
200	20230830	153200	366518200	96600	96600	96600	96600	0
201	20230830	153100	366518200	96600	96600	96600	96600	0
202	20230830	153000	366518200	96600	96600	96600	96600	34
203	20230830	152900	363233800	96500	96500	96500	96500	0
204	20230830	152800	363233800	96500	96500	96500	96500	0
205	20230830	152700	363233800	96500	96500	96500	96500	0
206	20230830	152600	363233800	96500	96500	96500	96500	0
207	20230830	152500	363233800	96500	96500	96500	96500	0
208	20230830	152400	363233800	96500	96500	96500	96500	0
209	20230830	152300	363233800	96500	96500	96500	96500	0
210	20230830	152200	363233800	96500	96500	96500	96500	0
211	20230830	152100	363233800	96500	96500	96500	96500	0
212	20230830	152000	363233800	96500	96500	96500	96500	0
213	20230830	151900	363233800	96500	96200	96500	96200	11
214	20230830	151800	362174800	96500	96200	96500	96200	9
215	20230830	151700	361307500	96500	96500	96500	96500	30
216	20230830	151600	358412500	96300	96500	96500	96300	12
217	20230830	151500	357254900	96300	96300	96300	96300	33
218	20230830	151400	354077000	96400	96500	96500	96300	49
219	20230830	151300	349349000	96300	96300	96300	96300	11
220	20230830	151200	348289700	96500	96500	96500	96500	1
221	20230830	151100	348193200	96600	96600	96600	96600	5
222	20230830	151000	347710200	96600	96600	96600	96600	2
223	20230830	150900	347517000	96200	96200	96200	96200	0
224	20230830	150800	347517000	96200	96500	96700	96200	22
225	20230830	150700	345390400	96700	96600	96700	96600	66
226	20230830	150600	339008400	96700	96700	96700	96700	0
227	20230830	150500	339008400	96700	96600	96700	96600	2
228	20230830	150400	338815100	96600	96600	96600	96600	0
229	20230830	150300	338815100	96600	96600	96600	96600	1
230	20230830	150200	338718500	96200	96300	96300	96200	3
231	20230830	150100	338429800	96600	96600	96600	96600	0
232	20230830	150000	338429800	96600	96600	96600	96600	0
233	20230830	145900	338429800	96600	96600	96600	96600	0
234	20230830	145800	338429800	96600	96600	96600	96600	0
235	20230830	145700	338429800	96600	96600	96600	96600	0
236	20230830	145600	338429800	96600	96600	96600	96600	0
237	20230830	145500	338429800	96600	96600	96600	96600	0
238	20230830	145400	338429800	96600	96400	96600	96400	4
239	20230830	145300	338043800	96100	96100	96100	96100	0
240	20230830	145200	338043800	96100	96100	96100	96100	0
241	20230830	145100	338043800	96100	96500	96500	96100	50
242	20230830	145000	333238400	96200	96300	96300	96200	155
243	20230830	144900	318324700	96500	96500	96500	96500	1
244	20230830	144800	318228200	96500	96500	96500	96500	1
245	20230830	144700	318131700	96600	96600	96600	96600	0
246	20230830	144600	318131700	96600	96600	96600	96600	0
247	20230830	144500	318131700	96600	96300	96600	96300	4
248	20230830	144400	317746200	96200	96200	96300	96100	35
249	20230830	144300	314379400	96200	96400	96400	96200	79
250	20230830	144200	306769200	96500	96500	96500	96500	1
251	20230830	144100	306672700	96400	96400	96400	96400	0
252	20230830	144000	306672700	96400	96800	96800	96400	88
253	20230830	143900	298168700	97200	97200	97200	97200	0
254	20230830	143800	298168700	97200	97200	97200	97200	0
255	20230830	143700	298168700	97200	97200	97200	97200	0
256	20230830	143600	298168700	97200	97200	97200	97200	0
257	20230830	143500	298168700	97200	97200	97200	97200	0
258	20230830	143400	298168700	97200	97200	97200	97200	1
259	20230830	143300	298071500	97200	97200	97200	97200	1
260	20230830	143200	297974300	97300	97300	97300	97300	0
261	20230830	143100	297974300	97300	97300	97300	97300	0
262	20230830	143000	297974300	97300	97300	97300	97300	0
263	20230830	142900	297974300	97300	97300	97300	97300	0
264	20230830	142800	297974300	97300	97300	97300	97300	0
265	20230830	142700	297974300	97300	97300	97300	97300	0
266	20230830	142600	297974300	97300	97300	97300	97300	5
267	20230830	142500	297487800	96700	96700	96700	96700	0
268	20230830	142400	297487800	96700	96800	96800	96700	32
269	20230830	142300	294393200	97600	97500	97600	97500	2
270	20230830	142200	294198100	97000	97000	97000	97000	35
271	20230830	142100	290803100	97600	97600	97600	97600	3
272	20230830	142000	290510300	97600	97600	97600	97600	0
273	20230830	141900	290510300	97600	97600	97600	97600	0
274	20230830	141800	290510300	97600	97600	97600	97600	0
275	20230830	141700	290510300	97600	97600	97600	97600	0
276	20230830	141600	290510300	97600	97600	97600	97600	0
277	20230830	141500	290510300	97600	97500	97600	97500	9
278	20230830	141400	289632600	97400	97400	97400	97400	2
279	20230830	141300	289437800	97500	97500	97500	97500	0
280	20230830	141200	289437800	97500	97500	97500	97500	0
281	20230830	141100	289437800	97500	97500	97500	97500	0
282	20230830	141000	289437800	97500	97400	97500	97400	3
283	20230830	140900	289145500	96700	97000	97000	96700	5
284	20230830	140800	288661100	97600	97500	97600	97500	5
285	20230830	140700	288173400	97600	97300	97600	97300	5
286	20230830	140600	287686600	97300	97300	97300	97300	0
287	20230830	140500	287686600	97300	97300	97300	97300	0
288	20230830	140400	287686600	97300	97300	97300	97300	0
289	20230830	140300	287686600	97300	97000	97300	97000	6
290	20230830	140200	287103900	97300	97300	97300	97300	0
291	20230830	140100	287103900	97300	97300	97300	97300	0
292	20230830	140000	287103900	97300	97300	97300	97300	2
293	20230830	135900	286909300	96700	96700	96700	96700	37
294	20230830	135800	283331400	96700	97000	97000	96700	11
295	20230830	135700	282266200	97000	97000	97000	97000	1
296	20230830	135600	282169200	97000	97000	97000	97000	26
297	20230830	135500	279647200	97300	97300	97300	97300	0
298	20230830	135400	279647200	97300	97300	97300	97300	1
299	20230830	135300	279549900	97600	97600	97600	97600	0
300	20230830	135200	279549900	97600	97600	97600	97600	0
301	20230830	135100	279549900	97600	97600	97600	97600	0
302	20230830	135000	279549900	97600	97300	97600	97300	21
303	20230830	134900	277504200	97400	97400	97400	97400	0
304	20230830	134800	277504200	97400	97400	97400	97400	0
305	20230830	134700	277504200	97400	97400	97400	97400	0
306	20230830	134600	277504200	97400	97400	97400	97400	0
307	20230830	134500	277504200	97400	97400	97400	97400	0
308	20230830	134400	277504200	97400	97400	97400	97400	0
309	20230830	134300	277504200	97400	97400	97400	97400	0
310	20230830	134200	277504200	97400	97400	97400	97400	0
311	20230830	134100	277504200	97400	97400	97400	97400	1
312	20230830	134000	277406800	97200	97300	97300	97200	5
313	20230830	133900	276920500	97200	96700	97200	96700	373
314	20230830	133800	240813500	96700	96600	96700	96600	2
315	20230830	133700	240620200	96600	96600	96600	96600	0
316	20230830	133600	240620200	96600	96600	96600	96600	0
317	20230830	133500	240620200	96600	96600	96600	96600	1
318	20230830	133400	240523600	96600	96600	96800	96600	9
319	20230830	133300	239653600	96800	96800	96800	96800	1
320	20230830	133200	239556800	96800	96700	96800	96700	92
321	20230830	133100	230652400	96700	96700	96700	96700	1
322	20230830	133000	230555700	96700	96700	96700	96700	0
323	20230830	132900	230555700	96700	96700	96700	96700	2
324	20230830	132800	230362300	96800	96800	96800	96800	10
325	20230830	132700	229394300	96400	96800	96800	96400	201
326	20230830	132600	209942400	96600	96900	96900	96600	25
327	20230830	132500	207522600	96900	97000	97100	96600	43
328	20230830	132400	203361900	96800	96800	96800	96800	20
329	20230830	132300	201425900	96800	97000	97000	96800	101
330	20230830	132200	191640500	97700	97700	97700	97700	0
331	20230830	132100	191640500	97700	97700	97700	97700	0
332	20230830	132000	191640500	97700	97700	97700	97700	0
333	20230830	131900	191640500	97700	97700	97700	97700	0
334	20230830	131800	191640500	97700	97700	97700	97700	0
335	20230830	131700	191640500	97700	97200	97700	96900	107
336	20230830	131600	181257000	97800	97600	97800	97100	291
337	20230830	131500	152953100	98000	98000	98000	98000	0
338	20230830	131400	152953100	98000	98000	98000	98000	0
339	20230830	131300	152953100	98000	98000	98000	98000	1
340	20230830	131200	152855100	98000	98000	98000	98000	0
341	20230830	131100	152855100	98000	98000	98000	98000	0
342	20230830	131000	152855100	98000	98000	98000	98000	0
343	20230830	130900	152855100	98000	98000	98000	98000	0
344	20230830	130800	152855100	98000	98000	98000	98000	0
345	20230830	130700	152855100	98000	98000	98000	98000	6
346	20230830	130600	152267100	98000	98000	98000	98000	0
347	20230830	130500	152267100	98000	98000	98000	98000	0
348	20230830	130400	152267100	98000	98000	98000	98000	0
349	20230830	130300	152267100	98000	98000	98000	98000	0
350	20230830	130200	152267100	98000	98000	98000	98000	0
351	20230830	130100	152267100	98000	98000	98000	98000	0
352	20230830	130000	152267100	98000	98000	98000	98000	0
353	20230830	125900	152267100	98000	98000	98000	98000	0
354	20230830	125800	152267100	98000	98000	98000	98000	1
355	20230830	125700	152169100	98100	98100	98100	98100	0
356	20230830	125600	152169100	98100	98100	98100	98100	0
357	20230830	125500	152169100	98100	98100	98100	98100	0
358	20230830	125400	152169100	98100	98100	98100	98100	0
359	20230830	125300	152169100	98100	98100	98100	98100	0
360	20230830	125200	152169100	98100	98100	98100	98100	0
361	20230830	125100	152169100	98100	98100	98100	98100	31
362	20230830	125000	149128000	98100	98100	98100	98100	0
363	20230830	124900	149128000	98100	98100	98100	98100	0
364	20230830	124800	149128000	98100	98100	98100	98100	1
365	20230830	124700	149029900	98200	98200	98200	98200	1
366	20230830	124600	148931700	97900	97900	97900	97900	1
367	20230830	124500	148833800	97500	97500	97500	97500	0
368	20230830	124400	148833800	97500	97500	97500	97500	0
369	20230830	124300	148833800	97500	97500	97500	97500	0
370	20230830	124200	148833800	97500	97500	97500	97500	0
371	20230830	124100	148833800	97500	97500	97500	97500	0
372	20230830	124000	148833800	97500	97900	97900	97500	49
373	20230830	123900	144047200	97900	97900	97900	97900	0
374	20230830	123800	144047200	97900	97900	97900	97900	0
375	20230830	123700	144047200	97900	97900	97900	97900	10
376	20230830	123600	143068200	98200	98200	98200	98200	0
377	20230830	123500	143068200	98200	97900	98200	97900	21
378	20230830	123400	141012000	97900	97900	97900	97900	10
379	20230830	123300	140033000	97900	97900	97900	97900	1
380	20230830	123200	139935100	97600	97600	97600	97600	2
381	20230830	123100	139739900	97900	97900	97900	97900	0
382	20230830	123000	139739900	97900	97900	97900	97900	0
383	20230830	122900	139739900	97900	97900	97900	97900	0
384	20230830	122800	139739900	97900	97900	97900	97900	0
385	20230830	122700	139739900	97900	97900	97900	97900	0
386	20230830	122600	139739900	97900	97700	97900	97700	2
387	20230830	122500	139544300	97700	97700	97700	97700	30
388	20230830	122400	136613300	97700	97700	97700	97700	5
389	20230830	122300	136124800	97900	97900	97900	97900	0
390	20230830	122200	136124800	97900	97900	97900	97900	0
391	20230830	122100	136124800	97900	97900	97900	97900	0
392	20230830	122000	136124800	97900	97600	97900	97600	9
393	20230830	121900	135246100	97600	97600	97600	97600	0
394	20230830	121800	135246100	97600	97700	97700	97600	28
395	20230830	121700	132512300	98200	98200	98200	98200	0
396	20230830	121600	132512300	98200	98200	98200	98200	0
397	20230830	121500	132512300	98200	98200	98200	98200	0
398	20230830	121400	132512300	98200	98200	98200	98200	0
399	20230830	121300	132512300	98200	98200	98200	98200	0
400	20230830	121200	132512300	98200	98200	98200	98200	0
401	20230830	121100	132512300	98200	98200	98200	98200	1
402	20230830	121000	132414100	98200	98200	98200	98200	0
403	20230830	120900	132414100	98200	98200	98200	98200	0
404	20230830	120800	132414100	98200	98200	98200	98200	5
405	20230830	120700	131923100	98300	98300	98300	98300	0
406	20230830	120600	131923100	98300	98300	98300	98300	0
407	20230830	120500	131923100	98300	98300	98300	98300	0
408	20230830	120400	131923100	98300	98300	98300	98300	0
409	20230830	120300	131923100	98300	98300	98300	98300	0
410	20230830	120200	131923100	98300	98300	98300	98300	0
411	20230830	120100	131923100	98300	98300	98300	98300	0
412	20230830	120000	131923100	98300	98300	98300	98300	0
413	20230830	115900	131923100	98300	97700	98300	97700	10
414	20230830	115800	130944900	97800	97800	97800	97800	0
415	20230830	115700	130944900	97800	97800	97800	97800	0
416	20230830	115600	130944900	97800	97800	97800	97800	36
417	20230830	115500	127424100	97900	97900	97900	97900	0
418	20230830	115400	127424100	97900	97900	97900	97900	0
419	20230830	115300	127424100	97900	97900	97900	97900	45
420	20230830	115200	123018600	98300	98300	98300	98300	0
421	20230830	115100	123018600	98300	98300	98300	98300	0
422	20230830	115000	123018600	98300	98300	98300	98300	0
423	20230830	114900	123018600	98300	98300	98300	98300	0
424	20230830	114800	123018600	98300	98300	98300	98300	0
425	20230830	114700	123018600	98300	98300	98300	98300	0
426	20230830	114600	123018600	98300	98300	98300	98300	0
427	20230830	114500	123018600	98300	98300	98300	98300	0
428	20230830	114400	123018600	98300	98300	98300	98300	0
429	20230830	114300	123018600	98300	98300	98300	98300	0
430	20230830	114200	123018600	98300	98300	98300	98300	0
431	20230830	114100	123018600	98300	98300	98300	98300	0
432	20230830	114000	123018600	98300	98300	98300	98300	0
433	20230830	113900	123018600	98300	98300	98300	98300	0
434	20230830	113800	123018600	98300	98300	98300	98300	0
435	20230830	113700	123018600	98300	98300	98300	98300	1
436	20230830	113600	122920300	98300	98300	98300	98300	0
437	20230830	113500	122920300	98300	98300	98300	98300	0
438	20230830	113400	122920300	98300	98300	98300	98300	0
439	20230830	113300	122920300	98300	98300	98300	98300	0
440	20230830	113200	122920300	98300	98300	98300	98300	0
441	20230830	113100	122920300	98300	98300	98300	98300	0
442	20230830	113000	122920300	98300	98300	98300	98300	0
443	20230830	112900	122920300	98300	98300	98300	98300	1
444	20230830	112800	122822000	98000	98000	98000	98000	0
445	20230830	112700	122822000	98000	98000	98000	98000	1
446	20230830	112600	122724000	97900	98000	98000	97900	6
447	20230830	112500	122136400	98400	98400	98400	98400	1
448	20230830	112400	122038000	98000	98000	98000	98000	0
449	20230830	112300	122038000	98000	98000	98000	98000	0
450	20230830	112200	122038000	98000	98000	98000	98000	0
451	20230830	112100	122038000	98000	98000	98000	98000	1
452	20230830	112000	121940000	98700	98700	98700	98700	0
453	20230830	111900	121940000	98700	98700	98700	98700	0
454	20230830	111800	121940000	98700	98700	98700	98700	0
455	20230830	111700	121940000	98700	98700	98700	98700	0
456	20230830	111600	121940000	98700	98700	98700	98700	0
457	20230830	111500	121940000	98700	98700	98700	98700	0
458	20230830	111400	121940000	98700	98700	98700	98700	0
459	20230830	111300	121940000	98700	98700	98700	98700	0
460	20230830	111200	121940000	98700	98700	98700	98700	0
461	20230830	111100	121940000	98700	98700	98700	98700	0
462	20230830	111000	121940000	98700	98700	98700	98700	0
463	20230830	110900	121940000	98700	98700	98700	98700	0
464	20230830	110800	121940000	98700	98700	98700	98700	0
465	20230830	110700	121940000	98700	98700	98700	98700	0
466	20230830	110600	121940000	98700	98700	98700	98700	0
467	20230830	110500	121940000	98700	98700	98700	98700	0
468	20230830	110400	121940000	98700	98700	98700	98700	0
469	20230830	110300	121940000	98700	98700	98700	98700	0
470	20230830	110200	121940000	98700	98500	98700	98500	18
471	20230830	110100	120165500	98500	98500	98500	98500	0
472	20230830	110000	120165500	98500	98500	98500	98500	1
473	20230830	105900	120067000	98300	98300	98300	98300	7
474	20230830	105800	119378900	98300	98300	98300	98300	0
475	20230830	105700	119378900	98300	98300	98300	98300	0
476	20230830	105600	119378900	98300	98300	98300	98300	0
477	20230830	105500	119378900	98300	98300	98300	98300	1
478	20230830	105400	119280600	98200	98200	98200	98200	0
479	20230830	105300	119280600	98200	98200	98200	98200	2
480	20230830	105200	119084200	98200	98200	98200	98200	0
481	20230830	105100	119084200	98200	98200	98200	98200	0
482	20230830	105000	119084200	98200	98200	98200	98200	0
483	20230830	104900	119084200	98200	98100	98200	98100	4
484	20230830	104800	118691600	97600	97600	97600	97600	0
485	20230830	104700	118691600	97600	97600	97600	97600	0
486	20230830	104600	118691600	97600	98200	98200	97600	17
487	20230830	104500	117027700	98300	98300	98300	98300	0
488	20230830	104400	117027700	98300	98300	98300	98300	1
489	20230830	104300	116929400	97600	97700	97700	97600	38
490	20230830	104200	113217000	98400	98400	98400	98400	0
491	20230830	104100	113217000	98400	98600	98700	97400	70
492	20230830	104000	106375400	98600	98600	98600	98600	0
493	20230830	103900	106375400	98600	98600	98600	98600	10
494	20230830	103800	105389400	98700	98700	98700	98700	0
495	20230830	103700	105389400	98700	98700	98700	98700	0
496	20230830	103600	105389400	98700	98700	98700	98700	0
497	20230830	103500	105389400	98700	98700	98700	98700	0
498	20230830	103400	105389400	98700	98700	98700	98700	0
499	20230830	103300	105389400	98700	98700	98700	98700	0
500	20230830	103200	105389400	98700	98700	98700	98700	0
501	20230830	103100	105389400	98700	98700	98700	98700	0
502	20230830	103000	105389400	98700	98700	98700	98700	0
503	20230830	102900	105389400	98700	98700	98700	98700	0
504	20230830	102800	105389400	98700	98700	98700	98700	1
505	20230830	102700	105290700	98400	98400	98400	98400	0
506	20230830	102600	105290700	98400	98400	98400	98200	42
507	20230830	102500	101165100	98300	98300	98300	98300	4
508	20230830	102400	100771900	98200	98200	98200	98200	0
509	20230830	102300	100771900	98200	98200	98200	98200	14
510	20230830	102200	99397100	98200	98200	98200	98200	0
511	20230830	102100	99397100	98200	98200	98200	98200	0
512	20230830	102000	99397100	98200	97600	98200	97600	2
513	20230830	101900	99201300	98200	98200	98200	98200	0
514	20230830	101800	99201300	98200	98200	98200	98200	0
515	20230830	101700	99201300	98200	98200	98200	98200	0
516	20230830	101600	99201300	98200	97600	98200	97500	27
517	20230830	101500	96566500	98300	98300	98300	98300	1
518	20230830	101400	96468200	97600	97700	98400	97600	36
519	20230830	101300	92950800	97700	98100	98100	97700	20
520	20230830	101200	90993400	98500	98500	98500	98500	0
521	20230830	101100	90993400	98500	98500	98500	98500	0
522	20230830	101000	90993400	98500	98500	98500	98500	0
523	20230830	100900	90993400	98500	98500	98500	98500	2
524	20230830	100800	90796400	98500	98500	98500	98500	0
525	20230830	100700	90796400	98500	98500	98500	98500	5
526	20230830	100600	90303900	98800	98800	98800	98800	0
527	20230830	100500	90303900	98800	98800	98800	98800	0
528	20230830	100400	90303900	98800	98500	98800	97500	242
529	20230830	100300	66536100	99400	99400	99400	99400	0
530	20230830	100200	66536100	99400	99400	99400	99400	0
531	20230830	100100	66536100	99400	99400	99400	99400	1
532	20230830	100000	66436700	98600	98600	98600	98600	1
533	20230830	095900	66338100	99900	99900	99900	99900	0
534	20230830	095800	66338100	99900	99900	99900	99900	0
535	20230830	095700	66338100	99900	99900	99900	99900	0
536	20230830	095600	66338100	99900	99900	99900	99900	0
537	20230830	095500	66338100	99900	99900	99900	99900	0
538	20230830	095400	66338100	99900	99900	99900	99900	0
539	20230830	095300	66338100	99900	99900	99900	99900	0
540	20230830	095200	66338100	99900	99900	99900	99900	0
541	20230830	095100	66338100	99900	99900	99900	99900	1
542	20230830	095000	66238200	99900	99500	99900	99500	6
543	20230830	094900	65639900	99400	99400	99400	99400	0
544	20230830	094800	65639900	99400	99300	99400	99300	40
545	20230830	094700	61664300	99400	98800	99400	98700	41
546	20230830	094600	57597600	99400	99400	99400	99400	0
547	20230830	094500	57597600	99400	99400	99400	99400	0
548	20230830	094400	57597600	99400	99400	99400	99400	0
549	20230830	094300	57597600	99400	99400	99400	99400	0
550	20230830	094200	57597600	99400	99400	99400	99400	0
551	20230830	094100	57597600	99400	99200	99400	99200	14
552	20230830	094000	56206600	99000	99200	99200	99000	6
553	20230830	093900	55612200	99300	99300	99300	99300	0
554	20230830	093800	55612200	99300	99200	99300	99200	10
555	20230830	093700	54619900	99200	99200	99200	99200	0
556	20230830	093600	54619900	99200	99200	99200	99200	3
557	20230830	093500	54322300	98700	98700	98700	98700	0
558	20230830	093400	54322300	98700	98700	98700	98700	5
559	20230830	093300	53828800	99200	99200	99200	99200	0
560	20230830	093200	53828800	99200	99200	99200	99200	0
561	20230830	093100	53828800	99200	99200	99200	99200	1
562	20230830	093000	53729600	99200	99100	99200	99100	3
563	20230830	092900	53432200	98500	98500	98500	98500	0
564	20230830	092800	53432200	98500	98500	98500	98500	0
565	20230830	092700	53432200	98500	98500	98500	98500	4
566	20230830	092600	53038200	98500	98500	98500	98500	0
567	20230830	092500	53038200	98500	98500	98500	98500	0
568	20230830	092400	53038200	98500	98500	98500	98500	0
569	20230830	092300	53038200	98500	98500	98500	98500	0
570	20230830	092200	53038200	98500	98500	98500	98500	5
571	20230830	092100	52545700	98500	98200	98500	98200	8
572	20230830	092000	51759400	98300	98300	98300	98300	2
573	20230830	091900	51562800	98300	98300	98300	98300	0
574	20230830	091800	51562800	98300	98300	98300	98300	10
575	20230830	091700	50579800	98200	98300	98400	98200	13
576	20230830	091600	49302800	98300	98300	98300	98300	1
577	20230830	091500	49204500	98500	98100	98500	98100	18
578	20230830	091400	47434700	98100	98100	98100	98100	0
579	20230830	091300	47434700	98100	98200	98200	98100	4
580	20230830	091200	47042000	98500	98500	98500	98500	0
581	20230830	091100	47042000	98500	98500	98500	98500	10
582	20230830	091000	46057000	98500	98500	98500	98500	7
583	20230830	090900	45367500	98500	98500	98500	98500	4
584	20230830	090800	44973500	98600	98600	98600	98600	0
585	20230830	090700	44973500	98600	98200	98600	98200	22
586	20230830	090600	42806700	98200	98200	98200	98200	1
587	20230830	090500	42708500	97500	98200	98200	97500	76
588	20230830	090400	35277500	97400	97400	97400	97400	30
589	20230830	090300	32355500	97100	98700	100100	97100	309
590	20230830	090200	1773600	98200	98200	98200	98200	0
591	20230830	090100	1773600	98200	98400	98400	98200	12
592	20230830	090000	594400	98500	98800	99800	98500	4