KissMeData/078600/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	193500	13222676600	93600	93600	93600	93600	3037
3	20230825	193400	13222676600	93600	93600	93600	93600	0
4	20230825	193300	13222676600	93600	93600	93600	93600	0
5	20230825	193200	13222676600	93600	93600	93600	93600	0
6	20230825	193100	13222676600	93600	93600	93600	93600	0
7	20230825	193000	13222676600	93600	93600	93600	93600	0
8	20230825	192900	13222676600	93600	93600	93600	93600	0
9	20230825	192800	13222676600	93600	93600	93600	93600	0
10	20230825	192700	13222676600	93600	93600	93600	93600	0
11	20230825	192600	13222676600	93600	93600	93600	93600	0
12	20230825	192500	13222676600	93600	93600	93600	93600	0
13	20230825	192400	13222676600	93600	93600	93600	93600	0
14	20230825	192300	13222676600	93600	93600	93600	93600	0
15	20230825	192200	13222676600	93600	93600	93600	93600	0
16	20230825	192100	13222676600	93600	93600	93600	93600	0
17	20230825	192000	13222676600	93600	93600	93600	93600	0
18	20230825	191900	13222676600	93600	93600	93600	93600	0
19	20230825	191800	13222676600	93600	93600	93600	93600	0
20	20230825	191700	13222676600	93600	93600	93600	93600	0
21	20230825	191600	13222676600	93600	93600	93600	93600	0
22	20230825	191500	13222676600	93600	93600	93600	93600	0
23	20230825	191400	13222676600	93600	93600	93600	93600	0
24	20230825	191300	13222676600	93600	93600	93600	93600	0
25	20230825	191200	13222676600	93600	93600	93600	93600	0
26	20230825	191100	13222676600	93600	93600	93600	93600	0
27	20230825	191000	13222676600	93600	93600	93600	93600	0
28	20230825	190900	13222676600	93600	93600	93600	93600	0
29	20230825	190800	13222676600	93600	93600	93600	93600	0
30	20230825	190700	13222676600	93600	93600	93600	93600	0
31	20230825	190600	13222676600	93600	93600	93600	93600	0
32	20230825	190500	13222676600	93600	93600	93600	93600	3037
33	20230825	190400	13222676600	93600	93600	93600	93600	0
34	20230825	190300	13222676600	93600	93600	93600	93600	0
35	20230825	190200	13222676600	93600	93600	93600	93600	0
36	20230825	190100	13222676600	93600	93600	93600	93600	0
37	20230825	190000	13222676600	93600	93600	93600	93600	0
38	20230825	185900	13222676600	93600	93600	93600	93600	0
39	20230825	185800	13222676600	93600	93600	93600	93600	0
40	20230825	185700	13222676600	93600	93600	93600	93600	0
41	20230825	185600	13222676600	93600	93600	93600	93600	0
42	20230825	185500	13222676600	93600	93600	93600	93600	0
43	20230825	185400	13222676600	93600	93600	93600	93600	0
44	20230825	185300	13222676600	93600	93600	93600	93600	0
45	20230825	185200	13222676600	93600	93600	93600	93600	0
46	20230825	185100	13222676600	93600	93600	93600	93600	0
47	20230825	185000	13222676600	93600	93600	93600	93600	0
48	20230825	184900	13222676600	93600	93600	93600	93600	0
49	20230825	184800	13222676600	93600	93600	93600	93600	0
50	20230825	184700	13222676600	93600	93600	93600	93600	0
51	20230825	184600	13222676600	93600	93600	93600	93600	0
52	20230825	184500	13222676600	93600	93600	93600	93600	0
53	20230825	184400	13222676600	93600	93600	93600	93600	0
54	20230825	184300	13222676600	93600	93600	93600	93600	0
55	20230825	184200	13222676600	93600	93600	93600	93600	0
56	20230825	184100	13222676600	93600	93600	93600	93600	0
57	20230825	184000	13222676600	93600	93600	93600	93600	0
58	20230825	183900	13222676600	93600	93600	93600	93600	0
59	20230825	183800	13222676600	93600	93600	93600	93600	0
60	20230825	183700	13222676600	93600	93600	93600	93600	0
61	20230825	183600	13222676600	93600	93600	93600	93600	0
62	20230825	183500	13222676600	93600	93600	93600	93600	3037
63	20230825	183400	13222676600	93600	93600	93600	93600	0
64	20230825	183300	13222676600	93600	93600	93600	93600	0
65	20230825	183200	13222676600	93600	93600	93600	93600	0
66	20230825	183100	13222676600	93600	93600	93600	93600	0
67	20230825	183000	13222676600	93600	93600	93600	93600	0
68	20230825	182900	13222676600	93600	93600	93600	93600	0
69	20230825	182800	13222676600	93600	93600	93600	93600	0
70	20230825	182700	13222676600	93600	93600	93600	93600	0
71	20230825	182600	13222676600	93600	93600	93600	93600	0
72	20230825	182500	13222676600	93600	93600	93600	93600	0
73	20230825	182400	13222676600	93600	93600	93600	93600	0
74	20230825	182300	13222676600	93600	93600	93600	93600	0
75	20230825	182200	13222676600	93600	93600	93600	93600	0
76	20230825	182100	13222676600	93600	93600	93600	93600	0
77	20230825	182000	13222676600	93600	93600	93600	93600	0
78	20230825	181900	13222676600	93600	93600	93600	93600	0
79	20230825	181800	13222676600	93600	93600	93600	93600	0
80	20230825	181700	13222676600	93600	93600	93600	93600	0
81	20230825	181600	13222676600	93600	93600	93600	93600	0
82	20230825	181500	13222676600	93600	93600	93600	93600	0
83	20230825	181400	13222676600	93600	93600	93600	93600	0
84	20230825	181300	13222676600	93600	93600	93600	93600	0
85	20230825	181200	13222676600	93600	93600	93600	93600	0
86	20230825	181100	13222676600	93600	93600	93600	93600	0
87	20230825	181000	13222676600	93600	93600	93600	93600	0
88	20230825	180900	13222676600	93600	93600	93600	93600	0
89	20230825	180800	13222676600	93600	93600	93600	93600	0
90	20230825	180700	13222676600	93600	93600	93600	93600	0
91	20230825	180600	13222676600	93600	93600	93600	93600	0
92	20230825	180500	13222676600	93600	93600	93600	93600	3037
93	20230825	180400	13222676600	93600	93600	93600	93600	0
94	20230825	180300	13222676600	93600	93600	93600	93600	0
95	20230825	180200	13222676600	93600	93600	93600	93600	0
96	20230825	180100	13222676600	93600	93600	93600	93600	0
97	20230825	180000	13222676600	93600	93600	93600	93600	0
98	20230825	175900	13222676600	93600	93600	93600	93600	0
99	20230825	175800	13222676600	93600	93600	93600	93600	0
100	20230825	175700	13222676600	93600	93600	93600	93600	0
101	20230825	175600	13222676600	93600	93600	93600	93600	0
102	20230825	175500	13222676600	93600	93600	93600	93600	0
103	20230825	175400	13222676600	93600	93600	93600	93600	0
104	20230825	175300	13222676600	93600	93600	93600	93600	0
105	20230825	175200	13222676600	93600	93600	93600	93600	0
106	20230825	175100	13222676600	93600	93600	93600	93600	0
107	20230825	175000	13222676600	93600	93600	93600	93600	0
108	20230825	174900	13222676600	93600	93600	93600	93600	0
109	20230825	174800	13222676600	93600	93600	93600	93600	0
110	20230825	174700	13222676600	93600	93600	93600	93600	0
111	20230825	174600	13222676600	93600	93600	93600	93600	0
112	20230825	174500	13222676600	93600	93600	93600	93600	0
113	20230825	174400	13222676600	93600	93600	93600	93600	0
114	20230825	174300	13222676600	93600	93600	93600	93600	0
115	20230825	174200	13222676600	93600	93600	93600	93600	0
116	20230825	174100	13222676600	93600	93600	93600	93600	0
117	20230825	174000	13222676600	93600	93600	93600	93600	0
118	20230825	173900	13222676600	93600	93600	93600	93600	0
119	20230825	173800	13222676600	93600	93600	93600	93600	0
120	20230825	173700	13222676600	93600	93600	93600	93600	0
121	20230825	173600	13222676600	93600	93600	93600	93600	0
122	20230825	173500	13222676600	93600	93600	93600	93600	3037
123	20230825	173400	13222676600	93600	93600	93600	93600	0
124	20230825	173300	13222676600	93600	93600	93600	93600	0
125	20230825	173200	13222676600	93600	93600	93600	93600	0
126	20230825	173100	13222676600	93600	93600	93600	93600	0
127	20230825	173000	13222676600	93600	93600	93600	93600	0
128	20230825	172900	13222676600	93600	93600	93600	93600	0
129	20230825	172800	13222676600	93600	93600	93600	93600	0
130	20230825	172700	13222676600	93600	93600	93600	93600	0
131	20230825	172600	13222676600	93600	93600	93600	93600	0
132	20230825	172500	13222676600	93600	93600	93600	93600	0
133	20230825	172400	13222676600	93600	93600	93600	93600	0
134	20230825	172300	13222676600	93600	93600	93600	93600	0
135	20230825	172200	13222676600	93600	93600	93600	93600	0
136	20230825	172100	13222676600	93600	93600	93600	93600	0
137	20230825	172000	13222676600	93600	93600	93600	93600	0
138	20230825	171900	13222676600	93600	93600	93600	93600	0
139	20230825	171800	13222676600	93600	93600	93600	93600	0
140	20230825	171700	13222676600	93600	93600	93600	93600	0
141	20230825	171600	13222676600	93600	93600	93600	93600	0
142	20230825	171500	13222676600	93600	93600	93600	93600	0
143	20230825	171400	13222676600	93600	93600	93600	93600	0
144	20230825	171300	13222676600	93600	93600	93600	93600	0
145	20230825	171200	13222676600	93600	93600	93600	93600	0
146	20230825	171100	13222676600	93600	93600	93600	93600	0
147	20230825	171000	13222676600	93600	93600	93600	93600	0
148	20230825	170900	13222676600	93600	93600	93600	93600	0
149	20230825	170800	13222676600	93600	93600	93600	93600	0
150	20230825	170700	13222676600	93600	93600	93600	93600	0
151	20230825	170600	13222676600	93600	93600	93600	93600	0
152	20230825	170500	13222676600	93600	93600	93600	93600	3037
153	20230825	170400	13222676600	93600	93600	93600	93600	0
154	20230825	170300	13222676600	93600	93600	93600	93600	0
155	20230825	170200	13222676600	93600	93600	93600	93600	0
156	20230825	170100	13222676600	93600	93600	93600	93600	0
157	20230825	170000	13222676600	93600	93600	93600	93600	0
158	20230825	165900	13222676600	93600	93600	93600	93600	0
159	20230825	165800	13222676600	93600	93600	93600	93600	0
160	20230825	165700	13222676600	93600	93600	93600	93600	0
161	20230825	165600	13222676600	93600	93600	93600	93600	0
162	20230825	165500	13222676600	93600	93600	93600	93600	0
163	20230825	165400	13222676600	93600	93600	93600	93600	0
164	20230825	165300	13222676600	93600	93600	93600	93600	0
165	20230825	165200	13222676600	93600	93600	93600	93600	0
166	20230825	165100	13222676600	93600	93600	93600	93600	0
167	20230825	165000	13222676600	93600	93600	93600	93600	0
168	20230825	164900	13222676600	93600	93600	93600	93600	0
169	20230825	164800	13222676600	93600	93600	93600	93600	0
170	20230825	164700	13222676600	93600	93600	93600	93600	0
171	20230825	164600	13222676600	93600	93600	93600	93600	0
172	20230825	164500	13222676600	93600	93600	93600	93600	0
173	20230825	164400	13222676600	93600	93600	93600	93600	0
174	20230825	164300	13222676600	93600	93600	93600	93600	0
175	20230825	164200	13222676600	93600	93600	93600	93600	0
176	20230825	164100	13222676600	93600	93600	93600	93600	0
177	20230825	164000	13222676600	93600	93600	93600	93600	0
178	20230825	163900	13222676600	93600	93600	93600	93600	0
179	20230825	163800	13222676600	93600	93600	93600	93600	0
180	20230825	163700	13222676600	93600	93600	93600	93600	0
181	20230825	163600	13222676600	93600	93600	93600	93600	0
182	20230825	163500	13222676600	93600	93600	93600	93600	3037
183	20230825	163400	13222676600	93600	93600	93600	93600	0
184	20230825	163300	13222676600	93600	93600	93600	93600	0
185	20230825	163200	13222676600	93600	93600	93600	93600	0
186	20230825	163100	13222676600	93600	93600	93600	93600	0
187	20230825	163000	13222676600	93600	93600	93600	93600	0
188	20230825	162900	13222676600	93600	93600	93600	93600	0
189	20230825	162800	13222676600	93600	93600	93600	93600	0
190	20230825	162700	13222676600	93600	93600	93600	93600	0
191	20230825	162600	13222676600	93600	93600	93600	93600	0
192	20230825	162500	13222676600	93600	93600	93600	93600	0
193	20230825	162400	13222676600	93600	93600	93600	93600	0
194	20230825	162300	13222676600	93600	93600	93600	93600	0
195	20230825	162200	13222676600	93600	93600	93600	93600	0
196	20230825	162100	13222676600	93600	93600	93600	93600	0
197	20230825	162000	13222676600	93600	93600	93600	93600	0
198	20230825	161900	13222676600	93600	93600	93600	93600	0
199	20230825	161800	13222676600	93600	93600	93600	93600	0
200	20230825	161700	13222676600	93600	93600	93600	93600	0
201	20230825	161600	13222676600	93600	93600	93600	93600	0
202	20230825	161500	13222676600	93600	93600	93600	93600	0
203	20230825	161400	13222676600	93600	93600	93600	93600	0
204	20230825	161300	13222676600	93600	93600	93600	93600	0
205	20230825	161200	13222676600	93600	93600	93600	93600	0
206	20230825	161100	13222676600	93600	93600	93600	93600	0
207	20230825	161000	13222676600	93600	93600	93600	93600	0
208	20230825	160900	13222676600	93600	93600	93600	93600	0
209	20230825	160800	13222676600	93600	93600	93600	93600	0
210	20230825	160700	13222676600	93600	93600	93600	93600	0
211	20230825	160600	13222676600	93600	93600	93600	93600	0
212	20230825	160500	13222676600	93600	93600	93600	93600	3037
213	20230825	160400	13222676600	93600	93600	93600	93600	0
214	20230825	160300	13222676600	93600	93600	93600	93600	0
215	20230825	160200	13222676600	93600	93600	93600	93600	0
216	20230825	160100	13222676600	93600	93600	93600	93600	0
217	20230825	160000	13222676600	93600	93600	93600	93600	0
218	20230825	155900	13222676600	93600	93600	93600	93600	0
219	20230825	155800	13222676600	93600	93600	93600	93600	0
220	20230825	155700	13222676600	93600	93600	93600	93600	0
221	20230825	155600	13222676600	93600	93600	93600	93600	0
222	20230825	155500	13222676600	93600	93600	93600	93600	0
223	20230825	155400	13222676600	93600	93600	93600	93600	0
224	20230825	155300	13222676600	93600	93600	93600	93600	0
225	20230825	155200	13222676600	93600	93600	93600	93600	0
226	20230825	155100	13222676600	93600	93600	93600	93600	0
227	20230825	155000	13222676600	93600	93600	93600	93600	0
228	20230825	154900	13222676600	93600	93600	93600	93600	0
229	20230825	154800	13222676600	93600	93600	93600	93600	0
230	20230825	154700	13222676600	93600	93600	93600	93600	0
231	20230825	154600	13222676600	93600	93600	93600	93600	0
232	20230825	154500	13222676600	93600	93600	93600	93600	0
233	20230825	154400	13222676600	93600	93600	93600	93600	0
234	20230825	154300	13222676600	93600	93600	93600	93600	0
235	20230825	154200	13222676600	93600	93600	93600	93600	0
236	20230825	154100	13222676600	93600	93600	93600	93600	0
237	20230825	154000	13222676600	93600	93600	93600	93600	0
238	20230825	153900	13222676600	93600	93600	93600	93600	0
239	20230825	153800	13222676600	93600	93600	93600	93600	0
240	20230825	153700	13222676600	93600	93600	93600	93600	0
241	20230825	153600	13222676600	93600	93600	93600	93600	0
242	20230825	153500	13222676600	93600	93600	93600	93600	3037
243	20230825	153400	13222676600	93600	93600	93600	93600	0
244	20230825	153300	13222676600	93600	93600	93600	93600	0
245	20230825	153200	13222676600	93600	93600	93600	93600	0
246	20230825	153100	13222676600	93600	93600	93600	93600	0
247	20230825	153000	13222676600	93600	93600	93600	93600	3037
248	20230825	152900	12938413400	93800	93800	93800	93800	0
249	20230825	152800	12938413400	93800	93800	93800	93800	0
250	20230825	152700	12938413400	93800	93800	93800	93800	0
251	20230825	152600	12938413400	93800	93800	93800	93800	0
252	20230825	152500	12938413400	93800	93800	93800	93800	0
253	20230825	152400	12938413400	93800	93800	93800	93800	0
254	20230825	152300	12938413400	93800	93800	93800	93800	0
255	20230825	152200	12938413400	93800	93800	93800	93800	0
256	20230825	152100	12938413400	93800	93800	93800	93800	0
257	20230825	152000	12938413400	93800	93800	93800	93800	0
258	20230825	151900	12938413400	93800	93600	93800	93600	1947
259	20230825	151800	12755942000	93600	93500	93600	93400	932
260	20230825	151700	12668791100	93500	93500	93500	93400	516
261	20230825	151600	12620550200	93500	93500	93500	93400	182
262	20230825	151500	12603542300	93400	93500	93500	93400	144
263	20230825	151400	12590090600	93500	93400	93500	93400	66
264	20230825	151300	12583920100	93500	93200	93500	93200	1997
265	20230825	151200	12397587900	93200	93200	93300	93200	186
266	20230825	151100	12380251100	93300	93200	93300	93200	135
267	20230825	151000	12367656100	93300	93400	93400	93200	382
268	20230825	150900	12332020600	93400	93400	93400	93300	117
269	20230825	150800	12321096600	93400	93600	93600	93400	710
270	20230825	150700	12254704500	93600	93500	93600	93500	215
271	20230825	150600	12234580700	93500	93600	93700	93500	790
272	20230825	150500	12160685500	93600	93600	93600	93500	1227
273	20230825	150400	12045839800	93600	93600	93600	93600	291
274	20230825	150300	12018602200	93600	93600	93600	93500	218
275	20230825	150200	11998201500	93600	93600	93700	93600	244
276	20230825	150100	11975359100	93600	93600	93700	93600	218
277	20230825	150000	11954954100	93700	93800	93800	93700	214
278	20230825	145900	11934898400	93700	93800	93800	93700	226
279	20230825	145800	11913708000	93800	93900	93900	93800	237
280	20230825	145700	11891459700	93900	93900	94000	93800	634
281	20230825	145600	11831926500	93900	93900	94000	93900	439
282	20230825	145500	11790703300	93900	93900	94000	93900	268
283	20230825	145400	11765531000	93900	93900	94000	93900	1033
284	20230825	145300	11668501400	93900	93800	93900	93800	709
285	20230825	145200	11601972100	93700	93800	93800	93700	181
286	20230825	145100	11585003400	93800	93700	93800	93700	510
287	20230825	145000	11537206700	93600	93600	93600	93500	446
288	20230825	144900	11495469400	93600	93500	93600	93500	239
289	20230825	144800	11473099800	93500	93400	93600	93400	1254
290	20230825	144700	11355851200	93400	93400	93400	93400	16
291	20230825	144600	11354356800	93400	93400	93500	93400	353
292	20230825	144500	11321382800	93500	93400	93500	93400	1640
293	20230825	144400	11168174500	93300	93300	93300	93300	59
294	20230825	144300	11162669800	93300	93400	93400	93300	215
295	20230825	144200	11142605000	93300	93400	93400	93300	212
296	20230825	144100	11122812800	93400	93300	93400	93100	344
297	20230825	144000	11090717100	93300	93000	93300	93000	1064
298	20230825	143900	10991558000	93000	93100	93100	93000	211
299	20230825	143800	10971914700	93100	93100	93100	93000	64
300	20230825	143700	10965956400	93100	93000	93100	93000	76
301	20230825	143600	10958885100	93000	93000	93100	92900	168
302	20230825	143500	10943261000	93000	93000	93000	92900	178
303	20230825	143400	10926710200	93000	93000	93000	92900	239
304	20230825	143300	10904483400	93000	93100	93100	93000	69
305	20230825	143200	10898061700	93100	93100	93100	93100	61
306	20230825	143100	10892382600	93100	93000	93100	93000	15
307	20230825	143000	10890986400	93000	93000	93000	93000	9
308	20230825	142900	10890149400	93100	93000	93100	93000	119
309	20230825	142800	10879080800	93000	93100	93100	93000	52
310	20230825	142700	10874240600	93100	93100	93100	93100	65
311	20230825	142600	10868189100	93100	93000	93100	93000	29
312	20230825	142500	10865490700	93000	93100	93100	93000	148
313	20230825	142400	10851713000	93200	93200	93200	93200	38
314	20230825	142300	10848171400	93200	93200	93300	93200	125
315	20230825	142200	10836520700	93200	93300	93300	93200	69
316	20230825	142100	10830087500	93300	93300	93300	93200	258
317	20230825	142000	10806031100	93300	93300	93300	93200	56
318	20230825	141900	10800809500	93300	93000	93300	93000	206
319	20230825	141800	10781616700	92900	93300	93300	92900	100
320	20230825	141700	10772302100	93300	93300	93300	93300	120
321	20230825	141600	10761106100	93300	92900	93300	92800	878
322	20230825	141500	10679350700	92800	92800	92900	92800	154
323	20230825	141400	10665056300	92800	92800	92900	92800	216
324	20230825	141300	10645011000	92900	92900	92900	92800	33
325	20230825	141200	10641945800	92900	92900	92900	92800	18
326	20230825	141100	10640274600	92900	92900	92900	92900	27
327	20230825	141000	10637766300	92900	92800	92900	92800	151
328	20230825	140900	10623744400	92900	92800	92900	92800	57
329	20230825	140800	10618454300	92900	92800	92900	92800	96
330	20230825	140700	10609542800	92800	92900	92900	92800	14
331	20230825	140600	10608243000	92900	92800	92900	92800	54
332	20230825	140500	10603227500	92900	92900	92900	92800	164
333	20230825	140400	10587992000	92800	92900	92900	92800	61
334	20230825	140300	10582331100	92900	93000	93000	92900	224
335	20230825	140200	10561517400	93000	93000	93000	92900	57
336	20230825	140100	10556216500	93000	93000	93000	92900	63
337	20230825	140000	10550360400	93000	93000	93000	92900	43
338	20230825	135900	10546363500	93000	93000	93000	92900	292
339	20230825	135800	10519215600	93000	93000	93100	93000	60
340	20230825	135700	10513635500	93100	93100	93100	93000	77
341	20230825	135600	10506466900	93000	93000	93000	93000	5
342	20230825	135500	10506001900	93000	93200	93200	93000	40
343	20230825	135400	10502281700	93200	93200	93200	93100	57
344	20230825	135300	10496971800	93200	93100	93200	93000	208
345	20230825	135200	10477607100	93000	93100	93100	93000	105
346	20230825	135100	10467840800	93100	93100	93100	93000	161
347	20230825	135000	10452857900	93200	93200	93200	93200	4
348	20230825	134900	10452485100	93200	93200	93200	93100	116
349	20230825	134800	10441674900	93100	93100	93200	93000	73
350	20230825	134700	10434877800	93100	93100	93100	93000	81
351	20230825	134600	10427337700	93000	93100	93100	93000	259
352	20230825	134500	10403227200	93200	93100	93200	93100	255
353	20230825	134400	10379462700	93100	93200	93200	93100	97
354	20230825	134300	10370428800	93200	93100	93200	93100	172
355	20230825	134200	10354410100	93100	93200	93200	93100	37
356	20230825	134100	10350962200	93200	93200	93200	93200	45
357	20230825	134000	10346768200	93200	93200	93200	93200	109
358	20230825	133900	10336609400	93200	93200	93200	93100	175
359	20230825	133800	10320299600	93100	93200	93200	93100	79
360	20230825	133700	10312938600	93100	93200	93200	93100	142
361	20230825	133600	10299705600	93200	93200	93200	93100	22
362	20230825	133500	10297656700	93200	93100	93200	93100	317
363	20230825	133400	10268143900	93100	93200	93200	93100	55
364	20230825	133300	10263023100	93200	93200	93200	93100	209
365	20230825	133200	10243555400	93200	93200	93200	93100	129
366	20230825	133100	10231534600	93200	93200	93200	93200	79
367	20230825	133000	10224171800	93200	93200	93200	93100	111
368	20230825	132900	10213826700	93100	93000	93200	93000	281
369	20230825	132800	10187677600	93000	92900	93000	92800	258
370	20230825	132700	10163706400	92900	92900	92900	92900	75
371	20230825	132600	10156738900	92800	92900	92900	92800	183
372	20230825	132500	10139739300	92900	92900	92900	92900	58
373	20230825	132400	10134351100	92900	92900	92900	92800	67
374	20230825	132300	10128127000	92800	92600	92800	92600	1388
375	20230825	132200	9999502500	92500	92600	92600	92500	24
376	20230825	132100	9997281200	92600	92600	92600	92500	117
377	20230825	132000	9986448200	92600	92600	92600	92600	160
378	20230825	131900	9971632200	92600	92600	92600	92500	43
379	20230825	131800	9967653700	92600	92600	92600	92600	52
380	20230825	131700	9962838500	92600	92500	92600	92500	146
381	20230825	131600	9949328900	92500	92600	92600	92500	25
382	20230825	131500	9947014900	92600	92600	92600	92500	132
383	20230825	131400	9934792400	92600	92600	92600	92500	21
384	20230825	131300	9932848200	92600	92600	92600	92600	82
385	20230825	131200	9925255000	92600	92600	92600	92600	32
386	20230825	131100	9922291800	92500	92500	92500	92500	0
387	20230825	131000	9922291800	92500	92600	92600	92500	560
388	20230825	130900	9870475800	92700	92700	92800	92700	93
389	20230825	130800	9861853900	92700	92700	92700	92700	169
390	20230825	130700	9846187600	92700	92500	92700	92500	323
391	20230825	130600	9816277900	92500	92500	92500	92500	169
392	20230825	130500	9800645400	92500	92500	92500	92400	22
393	20230825	130400	9798612100	92500	92500	92500	92500	3
394	20230825	130300	9798334600	92500	92400	92500	92400	45
395	20230825	130200	9794172700	92400	92500	92500	92400	3
396	20230825	130100	9793895300	92400	92500	92500	92400	21
397	20230825	130000	9791953700	92500	92500	92500	92500	110
398	20230825	125900	9781778700	92500	92400	92500	92400	219
399	20230825	125800	9761541800	92300	92300	92300	92300	21
400	20230825	125700	9759603500	92300	92300	92300	92300	2
401	20230825	125600	9759418900	92300	92300	92300	92300	76
402	20230825	125500	9752404100	92300	92400	92400	92300	300
403	20230825	125400	9724705500	92400	92300	92400	92300	50
404	20230825	125300	9720086900	92300	92400	92400	92300	21
405	20230825	125200	9718147800	92400	92300	92400	92300	211
406	20230825	125100	9698672000	92300	92400	92400	92200	676
407	20230825	125000	9636253600	92400	92500	92500	92400	243
408	20230825	124900	9613777100	92400	92400	92400	92400	743
409	20230825	124800	9545123900	92400	92500	92500	92400	735
410	20230825	124700	9477149900	92500	92600	92600	92500	53
411	20230825	124600	9472247000	92600	92600	92600	92500	61
412	20230825	124500	9466600700	92600	92500	92600	92500	93
413	20230825	124400	9457996200	92500	92600	92600	92500	75
414	20230825	124300	9451058500	92600	92600	92600	92600	22
415	20230825	124200	9449021300	92600	92500	92600	92500	146
416	20230825	124100	9435501800	92700	92600	92700	92600	57
417	20230825	124000	9430220400	92600	92700	92700	92600	411
418	20230825	123900	9392158500	92700	92700	92700	92700	58
419	20230825	123800	9386781900	92700	92700	92700	92600	46
420	20230825	123700	9382519200	92700	92700	92700	92700	49
421	20230825	123600	9377976900	92700	92700	92700	92700	45
422	20230825	123500	9373805400	92800	92800	92800	92800	64
423	20230825	123400	9367866200	92800	92700	92800	92700	72
424	20230825	123300	9361186900	92700	92700	92700	92700	66
425	20230825	123200	9355068700	92700	92700	92700	92700	112
426	20230825	123100	9344686300	92700	92500	92700	92500	144
427	20230825	123000	9331352900	92600	92600	92600	92600	2
428	20230825	122900	9331167700	92600	92600	92600	92500	25
429	20230825	122800	9328853200	92600	92600	92600	92600	34
430	20230825	122700	9325704800	92500	92600	92600	92500	227
431	20230825	122600	9304686100	92500	92600	92600	92500	174
432	20230825	122500	9288587300	92600	92500	92600	92500	64
433	20230825	122400	9282667000	92500	92600	92600	92500	37
434	20230825	122300	9279242000	92600	92600	92600	92600	115
435	20230825	122200	9268593000	92700	92600	92700	92600	11
436	20230825	122100	9267573600	92600	92600	92600	92600	461
437	20230825	122000	9224885000	92600	92600	92600	92600	97
438	20230825	121900	9215902800	92600	92700	92700	92600	139
439	20230825	121800	9203024300	92700	92600	92700	92600	53
440	20230825	121700	9198112900	92700	92700	92700	92600	122
441	20230825	121600	9186810300	92700	92600	92700	92600	76
442	20230825	121500	9179765200	92700	92600	92700	92600	78
443	20230825	121400	9172535100	92700	92700	92700	92600	42
444	20230825	121300	9168642200	92700	92700	92700	92700	107
445	20230825	121200	9158723300	92700	92700	92700	92700	263
446	20230825	121100	9134343200	92600	92600	92600	92600	10
447	20230825	121000	9133417200	92700	92700	92700	92600	149
448	20230825	120900	9119613900	92600	92600	92600	92600	122
449	20230825	120800	9108316700	92700	92700	92700	92700	20
450	20230825	120700	9106462700	92700	92700	92700	92700	79
451	20230825	120600	9099139400	92700	92700	92700	92600	126
452	20230825	120500	9087459300	92700	92600	92700	92600	47
453	20230825	120400	9083103800	92600	92600	92600	92600	15
454	20230825	120300	9081714800	92600	92700	92700	92600	56
455	20230825	120200	9076527000	92600	92700	92700	92600	607
456	20230825	120100	9020317600	92700	92700	92900	92700	66
457	20230825	120000	9014193000	92700	92600	92700	92600	219
458	20230825	115900	8993894700	92600	92700	92700	92600	45
459	20230825	115800	8989724200	92700	92700	92700	92700	13
460	20230825	115700	8988519100	92700	92700	92700	92700	109
461	20230825	115600	8978414800	92700	92700	92700	92700	1
462	20230825	115500	8978322100	92700	92700	92800	92700	444
463	20230825	115400	8937160900	92700	92800	92800	92700	148
464	20230825	115300	8923430500	92800	92800	92800	92800	201
465	20230825	115200	8904777700	92800	92900	92900	92800	44
466	20230825	115100	8900691100	92900	92900	92900	92900	1
467	20230825	115000	8900598200	92800	93000	93100	92800	1089
468	20230825	114900	8799370700	93000	92900	93000	92900	408
469	20230825	114800	8761439400	92900	92900	92900	92900	152
470	20230825	114700	8747318600	92800	92800	92800	92800	10
471	20230825	114600	8746390600	92800	92900	92900	92800	117
472	20230825	114500	8735532400	92900	92900	92900	92900	52
473	20230825	114400	8730701600	92800	92900	92900	92800	96
474	20230825	114300	8721789200	92900	92800	92900	92800	77
475	20230825	114200	8714638500	92800	92800	92900	92800	249
476	20230825	114100	8691530700	92800	92800	92800	92800	64
477	20230825	114000	8685591500	92800	92800	92800	92700	81
478	20230825	113900	8678080400	92700	92700	92800	92700	110
479	20230825	113800	8667874200	92800	92800	92800	92800	5
480	20230825	113700	8667410200	92800	92800	92800	92800	15
481	20230825	113600	8666018200	92800	92700	92800	92700	10
482	20230825	113500	8665090800	92700	92800	92800	92700	56
483	20230825	113400	8659899000	92800	92700	92800	92700	54
484	20230825	113300	8654890000	92700	92700	92700	92700	53
485	20230825	113200	8649976900	92700	92700	92700	92700	4
486	20230825	113100	8649606100	92700	92700	92700	92700	114
487	20230825	113000	8639038300	92600	92700	92700	92600	35
488	20230825	112900	8635794000	92600	92600	92600	92600	10
489	20230825	112800	8634868000	92600	92600	92600	92600	78
490	20230825	112700	8627645200	92600	92600	92600	92500	53
491	20230825	112600	8622737500	92600	92600	92600	92600	76
492	20230825	112500	8615699900	92600	92600	92600	92500	208
493	20230825	112400	8596445100	92700	92600	92700	92600	577
494	20230825	112300	8543005500	92600	92500	92600	92500	52
495	20230825	112200	8538194500	92600	92600	92600	92500	171
496	20230825	112100	8522370900	92600	92600	92600	92500	102
497	20230825	112000	8512926200	92600	92600	92600	92600	38
498	20230825	111900	8509407400	92600	92700	92700	92500	550
499	20230825	111800	8458508100	92600	92800	92800	92600	705
500	20230825	111700	8393177300	92900	93000	93000	92900	80
501	20230825	111600	8385744300	93100	93100	93100	93100	39
502	20230825	111500	8382113400	93100	92700	93100	92700	193
503	20230825	111400	8364204400	92700	93000	93000	92700	1592
504	20230825	111300	8216216800	93100	93100	93200	93100	427
505	20230825	111200	8176463000	93200	93200	93200	93100	250
506	20230825	111100	8153163200	93200	93100	93200	93100	24
507	20230825	111000	8150928500	93100	93300	93300	93100	232
508	20230825	110900	8129316900	93300	93300	93400	93300	418
509	20230825	110800	8090317000	93300	93400	93400	93300	19
510	20230825	110700	8088543400	93300	93300	93400	93300	102
511	20230825	110600	8079021400	93400	93400	93400	93400	5
512	20230825	110500	8078554400	93300	93300	93300	93300	21
513	20230825	110400	8076595100	93300	93300	93400	93300	39
514	20230825	110300	8072955900	93400	93300	93400	93300	91
515	20230825	110200	8064462400	93400	93300	93400	93300	50
516	20230825	110100	8059796400	93300	93300	93300	93300	93
517	20230825	110000	8051119500	93300	93300	93300	93200	34
518	20230825	105900	8047949000	93300	93300	93300	93300	97
519	20230825	105800	8038898900	93100	93100	93200	93100	313
520	20230825	105700	8009729400	93100	93200	93200	93100	296
521	20230825	105600	7982154100	93300	93300	93300	93300	107
522	20230825	105500	7972171000	93200	93300	93300	93200	545
523	20230825	105400	7921327400	93400	93400	93400	93300	70
524	20230825	105300	7914789700	93400	93400	93500	93400	59
525	20230825	105200	7909278000	93500	93500	93500	93500	19
526	20230825	105100	7907501500	93500	93500	93500	93400	145
527	20230825	105000	7893949100	93500	93500	93500	93500	34
528	20230825	104900	7890770100	93500	93500	93500	93400	85
529	20230825	104800	7882828500	93500	93400	93500	93400	16
530	20230825	104700	7881333700	93400	93500	93500	93300	262
531	20230825	104600	7856873100	93500	93500	93500	93400	75
532	20230825	104500	7849861600	93500	93400	93500	93400	378
533	20230825	104400	7814532700	93400	93300	93400	93300	341
534	20230825	104300	7782695700	93200	93300	93300	93200	69
535	20230825	104200	7776258500	93300	93100	93300	93100	552
536	20230825	104100	7724854100	93100	93100	93100	93000	226
537	20230825	104000	7703817600	93000	93100	93100	93000	104
538	20230825	103900	7694143300	93000	93100	93100	93000	97
539	20230825	103800	7685116200	93100	93200	93200	93000	1292
540	20230825	103700	7564822200	93300	93300	93300	93200	771
541	20230825	103600	7492923100	93400	93300	93400	93300	197
542	20230825	103500	7474536700	93300	93300	93400	93300	168
543	20230825	103400	7458861900	93300	93500	93500	93300	266
544	20230825	103300	7434007900	93600	93600	93600	93500	64
545	20230825	103200	7428018500	93600	93600	93600	93500	213
546	20230825	103100	7408082700	93600	93700	93700	93500	180
547	20230825	103000	7391222400	93700	93600	93700	93600	101
548	20230825	102900	7381762200	93600	93500	93600	93500	108
549	20230825	102800	7371655000	93500	93400	93500	93400	173
550	20230825	102700	7355485400	93400	93400	93400	93300	52
551	20230825	102600	7350629600	93300	93500	93500	93300	330
552	20230825	102500	7319816800	93400	93300	93400	93300	108
553	20230825	102400	7309734700	93300	93400	93400	93300	112
554	20230825	102300	7299284800	93400	93400	93400	93400	64
555	20230825	102200	7293307200	93300	93300	93400	93300	234
556	20230825	102100	7271470400	93400	93300	93400	93300	345
557	20230825	102000	7239281500	93400	93400	93500	93300	589
558	20230825	101900	7184307400	93300	93400	93500	93300	109
559	20230825	101800	7174133000	93300	93400	93500	93300	365
560	20230825	101700	7140053800	93400	93500	93500	93400	449
561	20230825	101600	7098089300	93500	93800	93800	93500	373
562	20230825	101500	7063114400	93800	93800	93900	93800	131
563	20230825	101400	7050819900	93800	93800	93900	93800	248
564	20230825	101300	7027554300	93900	93700	93900	93700	547
565	20230825	101200	6976255200	93700	93800	93800	93700	155
566	20230825	101100	6961731500	93800	93700	93800	93700	497
567	20230825	101000	6915139000	93700	93700	93700	93500	308
568	20230825	100900	6886308000	93600	93500	93600	93500	278
569	20230825	100800	6860290000	93500	93400	93500	93300	308
570	20230825	100700	6831510200	93400	93400	93500	93300	1000
571	20230825	100600	6738141600	93400	93500	93500	93400	273
572	20230825	100500	6712622900	93600	93600	93600	93500	291
573	20230825	100400	6685400300	93600	93800	93900	93600	217
574	20230825	100300	6665065600	93900	93800	93900	93700	380
575	20230825	100200	6629430500	93700	93900	94000	93700	189
576	20230825	100100	6611695000	93900	93900	94000	93700	762
577	20230825	100000	6540132300	93900	94000	94000	93900	359
578	20230825	095900	6506397600	94000	94000	94000	93900	485
579	20230825	095800	6460812200	94000	93900	94000	93900	487
580	20230825	095700	6415040800	93800	93900	94000	93800	272
581	20230825	095600	6389511600	94000	93700	94000	93700	435
582	20230825	095500	6348668500	93700	93600	93900	93600	363
583	20230825	095400	6314618400	93600	93700	93800	93500	506
584	20230825	095300	6267218200	93700	93600	93700	93500	1260
585	20230825	095200	6149328100	93600	93800	93800	93600	476
586	20230825	095100	6104747500	93800	93800	93900	93700	161
587	20230825	095000	6089644300	93800	93700	93900	93700	489
588	20230825	094900	6043768600	93700	93600	93700	93500	204
589	20230825	094800	6024670400	93600	93800	93800	93500	231
590	20230825	094700	6003035800	93800	93900	93900	93800	256
591	20230825	094600	5979018700	93900	94000	94000	93800	132
592	20230825	094500	5966631500	93800	93900	94000	93800	203
593	20230825	094400	5947575500	93900	93500	93900	93500	282
594	20230825	094300	5921147300	93500	93100	93500	93100	1097
595	20230825	094200	5818712100	93200	93200	93300	93100	1143
596	20230825	094100	5712185300	93300	93500	93500	93300	1351
597	20230825	094000	5586014500	93500	93800	93800	93500	638
598	20230825	093900	5526314600	93800	94200	94200	93800	1374
599	20230825	093800	5397147800	94200	94400	94500	94200	1733
600	20230825	093700	5233696900	94500	94400	94500	94300	518
601	20230825	093600	5184793600	94400	94500	94500	94400	490
602	20230825	093500	5138522500	94600	94300	94600	94300	479
603	20230825	093400	5093281100	94400	94600	94600	94300	795
604	20230825	093300	5018224300	94500	95000	95400	94300	2806
605	20230825	093200	4751711800	95300	95100	95300	94500	3363
606	20230825	093100	4432372500	95100	95100	95500	94900	3831
607	20230825	093000	4067328800	95000	94800	95000	94700	5470
608	20230825	092900	3548111000	94700	94700	94800	94600	1613
609	20230825	092800	3395288200	94600	94200	94700	94200	3033
610	20230825	092700	3108952200	94200	93700	94200	93700	4271
611	20230825	092600	2707783200	93600	93500	93700	93500	764
612	20230825	092500	2636244000	93600	93500	93600	93400	621
613	20230825	092400	2578149000	93500	93500	93600	93400	594
614	20230825	092300	2522613400	93500	93500	93700	93400	955
615	20230825	092200	2433268100	93500	93500	93600	93300	750
616	20230825	092100	2363142200	93500	93700	93800	93400	1712
617	20230825	092000	2202887600	93600	93600	93800	93300	2008
618	20230825	091900	2014917900	93600	93500	93700	93400	1658
619	20230825	091800	1859691200	93400	93300	93600	93300	1600
620	20230825	091700	1710170000	93300	93500	93600	93300	1627
621	20230825	091600	1558098400	93500	93300	93600	93300	1203
622	20230825	091500	1445609500	93400	93200	93500	93000	1412
623	20230825	091400	1313826300	93200	93100	93400	93000	1927
624	20230825	091300	1134269100	93100	92500	93100	92500	1300
625	20230825	091200	1013495100	92400	92400	92600	92300	730
626	20230825	091100	946002300	92400	92200	92500	92100	775
627	20230825	091000	874394900	92200	92100	92300	91900	574
628	20230825	090900	821470700	91800	91600	92100	91600	685
629	20230825	090800	758570200	91600	91900	91900	91600	455
630	20230825	090700	716823800	91800	92100	92300	91800	379
631	20230825	090600	681942000	92000	91700	92000	91600	497
632	20230825	090500	636335200	91700	91800	91900	91400	707
633	20230825	090400	571533900	91600	91200	91700	91100	607
634	20230825	090300	516046000	91200	91000	91300	91000	642
635	20230825	090200	457525400	91000	91200	91300	90900	827
636	20230825	090100	382202500	91100	90600	91300	90600	1106
637	20230825	090000	281647800	90900	90300	91000	90200	3116