KissMeData/140860/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	200300	5114548200	186300	186300	186300	186300	955
3	20230807	200200	5114548200	186300	186300	186300	186300	0
4	20230807	200100	5114548200	186300	186300	186300	186300	0
5	20230807	200000	5114548200	186300	186300	186300	186300	0
6	20230807	195900	5114548200	186300	186300	186300	186300	0
7	20230807	195800	5114548200	186300	186300	186300	186300	0
8	20230807	195700	5114548200	186300	186300	186300	186300	0
9	20230807	195600	5114548200	186300	186300	186300	186300	0
10	20230807	195500	5114548200	186300	186300	186300	186300	0
11	20230807	195400	5114548200	186300	186300	186300	186300	0
12	20230807	195300	5114548200	186300	186300	186300	186300	0
13	20230807	195200	5114548200	186300	186300	186300	186300	0
14	20230807	195100	5114548200	186300	186300	186300	186300	0
15	20230807	195000	5114548200	186300	186300	186300	186300	0
16	20230807	194900	5114548200	186300	186300	186300	186300	0
17	20230807	194800	5114548200	186300	186300	186300	186300	0
18	20230807	194700	5114548200	186300	186300	186300	186300	0
19	20230807	194600	5114548200	186300	186300	186300	186300	0
20	20230807	194500	5114548200	186300	186300	186300	186300	0
21	20230807	194400	5114548200	186300	186300	186300	186300	0
22	20230807	194300	5114548200	186300	186300	186300	186300	0
23	20230807	194200	5114548200	186300	186300	186300	186300	0
24	20230807	194100	5114548200	186300	186300	186300	186300	0
25	20230807	194000	5114548200	186300	186300	186300	186300	0
26	20230807	193900	5114548200	186300	186300	186300	186300	0
27	20230807	193800	5114548200	186300	186300	186300	186300	0
28	20230807	193700	5114548200	186300	186300	186300	186300	0
29	20230807	193600	5114548200	186300	186300	186300	186300	0
30	20230807	193500	5114548200	186300	186300	186300	186300	0
31	20230807	193400	5114548200	186300	186300	186300	186300	0
32	20230807	193300	5114548200	186300	186300	186300	186300	955
33	20230807	193200	5114548200	186300	186300	186300	186300	0
34	20230807	193100	5114548200	186300	186300	186300	186300	0
35	20230807	193000	5114548200	186300	186300	186300	186300	0
36	20230807	192900	5114548200	186300	186300	186300	186300	0
37	20230807	192800	5114548200	186300	186300	186300	186300	0
38	20230807	192700	5114548200	186300	186300	186300	186300	0
39	20230807	192600	5114548200	186300	186300	186300	186300	0
40	20230807	192500	5114548200	186300	186300	186300	186300	0
41	20230807	192400	5114548200	186300	186300	186300	186300	0
42	20230807	192300	5114548200	186300	186300	186300	186300	0
43	20230807	192200	5114548200	186300	186300	186300	186300	0
44	20230807	192100	5114548200	186300	186300	186300	186300	0
45	20230807	192000	5114548200	186300	186300	186300	186300	0
46	20230807	191900	5114548200	186300	186300	186300	186300	0
47	20230807	191800	5114548200	186300	186300	186300	186300	0
48	20230807	191700	5114548200	186300	186300	186300	186300	0
49	20230807	191600	5114548200	186300	186300	186300	186300	0
50	20230807	191500	5114548200	186300	186300	186300	186300	0
51	20230807	191400	5114548200	186300	186300	186300	186300	0
52	20230807	191300	5114548200	186300	186300	186300	186300	0
53	20230807	191200	5114548200	186300	186300	186300	186300	0
54	20230807	191100	5114548200	186300	186300	186300	186300	0
55	20230807	191000	5114548200	186300	186300	186300	186300	0
56	20230807	190900	5114548200	186300	186300	186300	186300	0
57	20230807	190800	5114548200	186300	186300	186300	186300	0
58	20230807	190700	5114548200	186300	186300	186300	186300	0
59	20230807	190600	5114548200	186300	186300	186300	186300	0
60	20230807	190500	5114548200	186300	186300	186300	186300	0
61	20230807	190400	5114548200	186300	186300	186300	186300	0
62	20230807	190300	5114548200	186300	186300	186300	186300	955
63	20230807	190200	5114548200	186300	186300	186300	186300	0
64	20230807	190100	5114548200	186300	186300	186300	186300	0
65	20230807	190000	5114548200	186300	186300	186300	186300	0
66	20230807	185900	5114548200	186300	186300	186300	186300	0
67	20230807	185800	5114548200	186300	186300	186300	186300	0
68	20230807	185700	5114548200	186300	186300	186300	186300	0
69	20230807	185600	5114548200	186300	186300	186300	186300	0
70	20230807	185500	5114548200	186300	186300	186300	186300	0
71	20230807	185400	5114548200	186300	186300	186300	186300	0
72	20230807	185300	5114548200	186300	186300	186300	186300	0
73	20230807	185200	5114548200	186300	186300	186300	186300	0
74	20230807	185100	5114548200	186300	186300	186300	186300	0
75	20230807	185000	5114548200	186300	186300	186300	186300	0
76	20230807	184900	5114548200	186300	186300	186300	186300	0
77	20230807	184800	5114548200	186300	186300	186300	186300	0
78	20230807	184700	5114548200	186300	186300	186300	186300	0
79	20230807	184600	5114548200	186300	186300	186300	186300	0
80	20230807	184500	5114548200	186300	186300	186300	186300	0
81	20230807	184400	5114548200	186300	186300	186300	186300	0
82	20230807	184300	5114548200	186300	186300	186300	186300	0
83	20230807	184200	5114548200	186300	186300	186300	186300	0
84	20230807	184100	5114548200	186300	186300	186300	186300	0
85	20230807	184000	5114548200	186300	186300	186300	186300	0
86	20230807	183900	5114548200	186300	186300	186300	186300	0
87	20230807	183800	5114548200	186300	186300	186300	186300	0
88	20230807	183700	5114548200	186300	186300	186300	186300	0
89	20230807	183600	5114548200	186300	186300	186300	186300	0
90	20230807	183500	5114548200	186300	186300	186300	186300	0
91	20230807	183400	5114548200	186300	186300	186300	186300	0
92	20230807	183300	5114548200	186300	186300	186300	186300	955
93	20230807	183200	5114548200	186300	186300	186300	186300	0
94	20230807	183100	5114548200	186300	186300	186300	186300	0
95	20230807	183000	5114548200	186300	186300	186300	186300	0
96	20230807	182900	5114548200	186300	186300	186300	186300	0
97	20230807	182800	5114548200	186300	186300	186300	186300	0
98	20230807	182700	5114548200	186300	186300	186300	186300	0
99	20230807	182600	5114548200	186300	186300	186300	186300	0
100	20230807	182500	5114548200	186300	186300	186300	186300	0
101	20230807	182400	5114548200	186300	186300	186300	186300	0
102	20230807	182300	5114548200	186300	186300	186300	186300	0
103	20230807	182200	5114548200	186300	186300	186300	186300	0
104	20230807	182100	5114548200	186300	186300	186300	186300	0
105	20230807	182000	5114548200	186300	186300	186300	186300	0
106	20230807	181900	5114548200	186300	186300	186300	186300	0
107	20230807	181800	5114548200	186300	186300	186300	186300	0
108	20230807	181700	5114548200	186300	186300	186300	186300	0
109	20230807	181600	5114548200	186300	186300	186300	186300	0
110	20230807	181500	5114548200	186300	186300	186300	186300	0
111	20230807	181400	5114548200	186300	186300	186300	186300	0
112	20230807	181300	5114548200	186300	186300	186300	186300	0
113	20230807	181200	5114548200	186300	186300	186300	186300	0
114	20230807	181100	5114548200	186300	186300	186300	186300	0
115	20230807	181000	5114548200	186300	186300	186300	186300	0
116	20230807	180900	5114548200	186300	186300	186300	186300	0
117	20230807	180800	5114548200	186300	186300	186300	186300	0
118	20230807	180700	5114548200	186300	186300	186300	186300	0
119	20230807	180600	5114548200	186300	186300	186300	186300	0
120	20230807	180500	5114548200	186300	186300	186300	186300	0
121	20230807	180400	5114548200	186300	186300	186300	186300	0
122	20230807	180300	5114548200	186300	186300	186300	186300	955
123	20230807	180200	5114548200	186300	186300	186300	186300	0
124	20230807	180100	5114548200	186300	186300	186300	186300	0
125	20230807	180000	5114548200	186300	186300	186300	186300	0
126	20230807	175900	5114548200	186300	186300	186300	186300	0
127	20230807	175800	5114548200	186300	186300	186300	186300	0
128	20230807	175700	5114548200	186300	186300	186300	186300	0
129	20230807	175600	5114548200	186300	186300	186300	186300	0
130	20230807	175500	5114548200	186300	186300	186300	186300	0
131	20230807	175400	5114548200	186300	186300	186300	186300	0
132	20230807	175300	5114548200	186300	186300	186300	186300	0
133	20230807	175200	5114548200	186300	186300	186300	186300	0
134	20230807	175100	5114548200	186300	186300	186300	186300	0
135	20230807	175000	5114548200	186300	186300	186300	186300	0
136	20230807	174900	5114548200	186300	186300	186300	186300	0
137	20230807	174800	5114548200	186300	186300	186300	186300	0
138	20230807	174700	5114548200	186300	186300	186300	186300	0
139	20230807	174600	5114548200	186300	186300	186300	186300	0
140	20230807	174500	5114548200	186300	186300	186300	186300	0
141	20230807	174400	5114548200	186300	186300	186300	186300	0
142	20230807	174300	5114548200	186300	186300	186300	186300	0
143	20230807	174200	5114548200	186300	186300	186300	186300	0
144	20230807	174100	5114548200	186300	186300	186300	186300	0
145	20230807	174000	5114548200	186300	186300	186300	186300	0
146	20230807	173900	5114548200	186300	186300	186300	186300	0
147	20230807	173800	5114548200	186300	186300	186300	186300	0
148	20230807	173700	5114548200	186300	186300	186300	186300	0
149	20230807	173600	5114548200	186300	186300	186300	186300	0
150	20230807	173500	5114548200	186300	186300	186300	186300	0
151	20230807	173400	5114548200	186300	186300	186300	186300	0
152	20230807	173300	5114548200	186300	186300	186300	186300	955
153	20230807	173200	5114548200	186300	186300	186300	186300	0
154	20230807	173100	5114548200	186300	186300	186300	186300	0
155	20230807	173000	5114548200	186300	186300	186300	186300	0
156	20230807	172900	5114548200	186300	186300	186300	186300	0
157	20230807	172800	5114548200	186300	186300	186300	186300	0
158	20230807	172700	5114548200	186300	186300	186300	186300	0
159	20230807	172600	5114548200	186300	186300	186300	186300	0
160	20230807	172500	5114548200	186300	186300	186300	186300	0
161	20230807	172400	5114548200	186300	186300	186300	186300	0
162	20230807	172300	5114548200	186300	186300	186300	186300	0
163	20230807	172200	5114548200	186300	186300	186300	186300	0
164	20230807	172100	5114548200	186300	186300	186300	186300	0
165	20230807	172000	5114548200	186300	186300	186300	186300	0
166	20230807	171900	5114548200	186300	186300	186300	186300	0
167	20230807	171800	5114548200	186300	186300	186300	186300	0
168	20230807	171700	5114548200	186300	186300	186300	186300	0
169	20230807	171600	5114548200	186300	186300	186300	186300	0
170	20230807	171500	5114548200	186300	186300	186300	186300	0
171	20230807	171400	5114548200	186300	186300	186300	186300	0
172	20230807	171300	5114548200	186300	186300	186300	186300	0
173	20230807	171200	5114548200	186300	186300	186300	186300	0
174	20230807	171100	5114548200	186300	186300	186300	186300	0
175	20230807	171000	5114548200	186300	186300	186300	186300	0
176	20230807	170900	5114548200	186300	186300	186300	186300	0
177	20230807	170800	5114548200	186300	186300	186300	186300	0
178	20230807	170700	5114548200	186300	186300	186300	186300	0
179	20230807	170600	5114548200	186300	186300	186300	186300	0
180	20230807	170500	5114548200	186300	186300	186300	186300	0
181	20230807	170400	5114548200	186300	186300	186300	186300	0
182	20230807	170300	5114548200	186300	186300	186300	186300	955
183	20230807	170200	5114548200	186300	186300	186300	186300	0
184	20230807	170100	5114548200	186300	186300	186300	186300	0
185	20230807	170000	5114548200	186300	186300	186300	186300	0
186	20230807	165900	5114548200	186300	186300	186300	186300	0
187	20230807	165800	5114548200	186300	186300	186300	186300	0
188	20230807	165700	5114548200	186300	186300	186300	186300	0
189	20230807	165600	5114548200	186300	186300	186300	186300	0
190	20230807	165500	5114548200	186300	186300	186300	186300	0
191	20230807	165400	5114548200	186300	186300	186300	186300	0
192	20230807	165300	5114548200	186300	186300	186300	186300	0
193	20230807	165200	5114548200	186300	186300	186300	186300	0
194	20230807	165100	5114548200	186300	186300	186300	186300	0
195	20230807	165000	5114548200	186300	186300	186300	186300	0
196	20230807	164900	5114548200	186300	186300	186300	186300	0
197	20230807	164800	5114548200	186300	186300	186300	186300	0
198	20230807	164700	5114548200	186300	186300	186300	186300	0
199	20230807	164600	5114548200	186300	186300	186300	186300	0
200	20230807	164500	5114548200	186300	186300	186300	186300	0
201	20230807	164400	5114548200	186300	186300	186300	186300	0
202	20230807	164300	5114548200	186300	186300	186300	186300	0
203	20230807	164200	5114548200	186300	186300	186300	186300	0
204	20230807	164100	5114548200	186300	186300	186300	186300	0
205	20230807	164000	5114548200	186300	186300	186300	186300	0
206	20230807	163900	5114548200	186300	186300	186300	186300	0
207	20230807	163800	5114548200	186300	186300	186300	186300	0
208	20230807	163700	5114548200	186300	186300	186300	186300	0
209	20230807	163600	5114548200	186300	186300	186300	186300	0
210	20230807	163500	5114548200	186300	186300	186300	186300	0
211	20230807	163400	5114548200	186300	186300	186300	186300	0
212	20230807	163300	5114548200	186300	186300	186300	186300	955
213	20230807	163200	5114548200	186300	186300	186300	186300	0
214	20230807	163100	5114548200	186300	186300	186300	186300	0
215	20230807	163000	5114548200	186300	186300	186300	186300	0
216	20230807	162900	5114548200	186300	186300	186300	186300	0
217	20230807	162800	5114548200	186300	186300	186300	186300	0
218	20230807	162700	5114548200	186300	186300	186300	186300	0
219	20230807	162600	5114548200	186300	186300	186300	186300	0
220	20230807	162500	5114548200	186300	186300	186300	186300	0
221	20230807	162400	5114548200	186300	186300	186300	186300	0
222	20230807	162300	5114548200	186300	186300	186300	186300	0
223	20230807	162200	5114548200	186300	186300	186300	186300	0
224	20230807	162100	5114548200	186300	186300	186300	186300	0
225	20230807	162000	5114548200	186300	186300	186300	186300	0
226	20230807	161900	5114548200	186300	186300	186300	186300	0
227	20230807	161800	5114548200	186300	186300	186300	186300	0
228	20230807	161700	5114548200	186300	186300	186300	186300	0
229	20230807	161600	5114548200	186300	186300	186300	186300	0
230	20230807	161500	5114548200	186300	186300	186300	186300	0
231	20230807	161400	5114548200	186300	186300	186300	186300	0
232	20230807	161300	5114548200	186300	186300	186300	186300	0
233	20230807	161200	5114548200	186300	186300	186300	186300	0
234	20230807	161100	5114548200	186300	186300	186300	186300	0
235	20230807	161000	5114548200	186300	186300	186300	186300	0
236	20230807	160900	5114548200	186300	186300	186300	186300	0
237	20230807	160800	5114548200	186300	186300	186300	186300	0
238	20230807	160700	5114548200	186300	186300	186300	186300	0
239	20230807	160600	5114548200	186300	186300	186300	186300	0
240	20230807	160500	5114548200	186300	186300	186300	186300	0
241	20230807	160400	5114548200	186300	186300	186300	186300	0
242	20230807	160300	5114548200	186300	186300	186300	186300	955
243	20230807	160200	5114548200	186300	186300	186300	186300	0
244	20230807	160100	5114548200	186300	186300	186300	186300	0
245	20230807	160000	5114548200	186300	186300	186300	186300	0
246	20230807	155900	5114548200	186300	186300	186300	186300	0
247	20230807	155800	5114548200	186300	186300	186300	186300	0
248	20230807	155700	5114548200	186300	186300	186300	186300	0
249	20230807	155600	5114548200	186300	186300	186300	186300	0
250	20230807	155500	5114548200	186300	186300	186300	186300	0
251	20230807	155400	5114548200	186300	186300	186300	186300	0
252	20230807	155300	5114548200	186300	186300	186300	186300	0
253	20230807	155200	5114548200	186300	186300	186300	186300	0
254	20230807	155100	5114548200	186300	186300	186300	186300	0
255	20230807	155000	5114548200	186300	186300	186300	186300	0
256	20230807	154900	5114548200	186300	186300	186300	186300	0
257	20230807	154800	5114548200	186300	186300	186300	186300	0
258	20230807	154700	5114548200	186300	186300	186300	186300	0
259	20230807	154600	5114548200	186300	186300	186300	186300	0
260	20230807	154500	5114548200	186300	186300	186300	186300	0
261	20230807	154400	5114548200	186300	186300	186300	186300	0
262	20230807	154300	5114548200	186300	186300	186300	186300	0
263	20230807	154200	5114548200	186300	186300	186300	186300	0
264	20230807	154100	5114548200	186300	186300	186300	186300	0
265	20230807	154000	5114548200	186300	186300	186300	186300	0
266	20230807	153900	5114548200	186300	186300	186300	186300	0
267	20230807	153800	5114548200	186300	186300	186300	186300	0
268	20230807	153700	5114548200	186300	186300	186300	186300	0
269	20230807	153600	5114548200	186300	186300	186300	186300	0
270	20230807	153500	5114548200	186300	186300	186300	186300	0
271	20230807	153400	5114548200	186300	186300	186300	186300	0
272	20230807	153300	5114548200	186300	186300	186300	186300	955
273	20230807	153200	5114548200	186300	186300	186300	186300	0
274	20230807	153100	5114548200	186300	186300	186300	186300	0
275	20230807	153000	5114548200	186300	186300	186300	186300	955
276	20230807	152900	4936631700	186200	186200	186200	186200	0
277	20230807	152800	4936631700	186200	186200	186200	186200	0
278	20230807	152700	4936631700	186200	186200	186200	186200	0
279	20230807	152600	4936631700	186200	186200	186200	186200	0
280	20230807	152500	4936631700	186200	186200	186200	186200	0
281	20230807	152400	4936631700	186200	186200	186200	186200	0
282	20230807	152300	4936631700	186200	186200	186200	186200	0
283	20230807	152200	4936631700	186200	186200	186200	186200	0
284	20230807	152100	4936631700	186200	186200	186200	186200	0
285	20230807	152000	4936631700	186200	186200	186200	186200	0
286	20230807	151900	4936631700	186200	186900	186900	186100	175
287	20230807	151800	4903986300	187000	187500	187500	187000	38
288	20230807	151700	4896875600	187500	187200	187500	187100	265
289	20230807	151600	4847251900	187200	187100	187200	187100	38
290	20230807	151500	4840142000	187100	187100	187100	187000	74
291	20230807	151400	4826296900	187100	187100	187100	186900	30
292	20230807	151300	4820685900	187100	187000	187200	187000	101
293	20230807	151200	4801784500	187000	187000	187000	187000	15
294	20230807	151100	4798979500	187000	186900	187000	186900	30
295	20230807	151000	4793371200	186900	186800	187000	186800	84
296	20230807	150900	4777676600	187000	187200	187200	186600	109
297	20230807	150800	4757303600	187200	187100	187200	187100	15
298	20230807	150700	4754495700	187200	186900	187200	186500	72
299	20230807	150600	4741055700	186500	187200	187200	186500	85
300	20230807	150500	4725183500	187300	186600	187300	186500	87
301	20230807	150400	4708913000	186400	186200	186400	186200	60
302	20230807	150300	4697738300	186200	186200	186200	186100	75
303	20230807	150200	4683778800	186200	186100	186300	185900	43
304	20230807	150100	4675776200	185700	186000	186100	185700	36
305	20230807	150000	4669086300	185600	185400	186000	185200	127
306	20230807	145900	4645532700	185600	185300	185600	185000	729
307	20230807	145800	4510431900	185200	185100	185200	185100	247
308	20230807	145700	4464709100	185100	185300	185300	185100	53
309	20230807	145600	4454896000	185200	185400	185400	185100	202
310	20230807	145500	4417480200	185300	185500	185600	185300	162
311	20230807	145400	4387434800	185500	185400	185500	185300	389
312	20230807	145300	4315343900	185400	185300	185400	185300	151
313	20230807	145200	4287353400	185300	185500	185500	185300	101
314	20230807	145100	4268625900	185600	185500	185600	185400	35
315	20230807	145000	4262132600	185500	185400	185500	185400	125
316	20230807	144900	4238952400	185500	185500	185500	185400	42
317	20230807	144800	4231164300	185400	185700	185800	185400	20
318	20230807	144700	4227450200	185600	185500	185600	185400	49
319	20230807	144600	4218361400	185600	185400	185600	185200	45
320	20230807	144500	4210018100	185300	185700	185800	185100	540
321	20230807	144400	4109941100	185800	185700	185800	185500	55
322	20230807	144300	4099734600	185700	185700	185700	185700	18
323	20230807	144200	4096392000	185600	185600	185700	185500	14
324	20230807	144100	4093793600	185500	185600	185700	185500	66
325	20230807	144000	4081546000	185600	185400	185600	185400	37
326	20230807	143900	4074684400	185400	185400	185400	185400	16
327	20230807	143800	4071718000	185300	185500	185500	185300	182
328	20230807	143700	4037979100	185600	185500	185600	185500	68
329	20230807	143600	4025362400	185500	185500	185600	185500	91
330	20230807	143500	4008476000	185600	185800	185900	185500	221
331	20230807	143400	3967456200	185900	185700	185900	185600	82
332	20230807	143300	3952225900	185700	185700	185800	185600	51
333	20230807	143200	3942754000	185800	185900	185900	185600	48
334	20230807	143100	3933838000	186200	186000	186200	185500	119
335	20230807	143000	3911729300	186000	186000	186100	186000	38
336	20230807	142900	3904660200	186100	186100	186100	186000	35
337	20230807	142800	3898149500	186200	186100	186300	186000	26
338	20230807	142700	3893311200	186000	185900	186200	185900	119
339	20230807	142600	3871173600	185900	185800	185900	185600	142
340	20230807	142500	3844803100	185800	185900	185900	185800	24
341	20230807	142400	3840342900	185900	186000	186000	185700	158
342	20230807	142300	3810979000	186100	186100	186100	186000	68
343	20230807	142200	3798330000	186100	186200	186200	186100	24
344	20230807	142100	3793862600	186200	186200	186200	186100	27
345	20230807	142000	3788837100	186200	186400	186400	186000	105
346	20230807	141900	3769294400	186400	186400	186400	186300	20
347	20230807	141800	3765567600	186400	186300	186400	186300	25
348	20230807	141700	3760909200	186300	186500	186500	186300	104
349	20230807	141600	3741529700	186400	186400	186500	186300	58
350	20230807	141500	3730717200	186400	186500	186500	186400	104
351	20230807	141400	3711326400	186400	186500	186800	186400	70
352	20230807	141300	3698269800	186700	186500	186700	186500	91
353	20230807	141200	3681293500	186500	186500	186600	186400	134
354	20230807	141100	3656302200	186500	186600	186600	186500	23
355	20230807	141000	3652011800	186600	186700	186800	186500	46
356	20230807	140900	3643427000	186700	187100	187100	186700	95
357	20230807	140800	3625675200	187000	187100	187200	187000	116
358	20230807	140700	3603975700	187200	187100	187200	187100	38
359	20230807	140600	3596864700	187100	187100	187200	187100	37
360	20230807	140500	3589941100	187200	187200	187300	187100	68
361	20230807	140400	3577212300	187300	187300	187300	187200	31
362	20230807	140300	3571407900	187200	187200	187300	187200	48
363	20230807	140200	3562421400	187300	187300	187300	187200	42
364	20230807	140100	3554555500	187200	187200	187400	187100	46
365	20230807	140000	3545940300	187100	187200	187300	187100	268
366	20230807	135900	3495772400	187300	187200	187400	187200	62
367	20230807	135800	3484161400	187200	187100	187200	187100	25
368	20230807	135700	3479482200	187200	187000	187200	187000	53
369	20230807	135600	3469566800	187000	187100	187100	187000	114
370	20230807	135500	3448248400	187000	187700	187700	187000	177
371	20230807	135400	3415116200	187700	187700	187700	187700	19
372	20230807	135300	3411549900	187800	187300	187800	187300	75
373	20230807	135200	3397492900	187100	187200	187900	187100	136
374	20230807	135100	3371976900	187100	187100	187200	187100	122
375	20230807	135000	3349144300	187100	187200	187200	187100	50
376	20230807	134900	3339788900	187200	187200	187300	187200	37
377	20230807	134800	3332862200	187200	188100	188100	187200	102
378	20230807	134700	3313718600	187700	187300	187700	187200	86
379	20230807	134600	3297603700	187200	187200	187200	187200	6
380	20230807	134500	3296480500	187300	187600	187800	187200	45
381	20230807	134400	3288042600	187600	187600	187600	187500	57
382	20230807	134300	3277353700	187600	187400	187800	187400	58
383	20230807	134200	3266471500	187400	187200	187400	187200	61
384	20230807	134100	3255048800	187200	187600	187600	187200	188
385	20230807	134000	3219823200	187600	187800	187800	187600	29
386	20230807	133900	3214380700	187800	187800	187800	187700	14
387	20230807	133800	3211752000	187900	188400	188500	187800	36
388	20230807	133700	3204975000	188300	188000	188300	187700	85
389	20230807	133600	3189001600	188000	187900	188000	187800	71
390	20230807	133500	3175661300	187800	187900	187900	187800	20
391	20230807	133400	3171904700	187900	188000	188100	187900	50
392	20230807	133300	3162505900	188000	188000	188100	188000	32
393	20230807	133200	3156489800	188000	188100	188100	188000	52
394	20230807	133100	3146712500	188100	188100	188200	188000	35
395	20230807	133000	3140129100	188100	188100	188200	188100	38
396	20230807	132900	3132980600	188100	188100	188100	188100	21
397	20230807	132800	3129030500	188200	188100	188200	188100	11
398	20230807	132700	3126961100	188100	188400	188400	188000	235
399	20230807	132600	3082753300	188400	188500	188500	188400	25
400	20230807	132500	3078042600	188600	188700	188700	188600	13
401	20230807	132400	3075590500	188600	188800	188800	188600	50
402	20230807	132300	3066155400	188700	189000	189000	188600	28
403	20230807	132200	3060869900	189100	188800	189500	188800	157
404	20230807	132100	3031165600	188700	188700	188800	188700	34
405	20230807	132000	3024748100	188900	188500	188900	188500	50
406	20230807	131900	3015318500	188700	189100	189100	188700	76
407	20230807	131800	3000957500	189200	189200	189200	189200	51
408	20230807	131700	2991308300	189200	189200	189300	189100	188
409	20230807	131600	2955740300	189200	189400	189500	189200	99
410	20230807	131500	2936990600	189300	189200	189400	189200	136
411	20230807	131400	2911241800	189200	189200	189300	189200	63
412	20230807	131300	2899322000	189300	189200	189300	189200	296
413	20230807	131200	2843318500	189200	189300	189300	189200	146
414	20230807	131100	2815694800	189200	189300	189300	189200	44
415	20230807	131000	2807369800	189300	189300	189300	189200	54
416	20230807	130900	2797150600	189300	189200	189300	189200	42
417	20230807	130800	2789202500	189200	189300	189300	189200	76
418	20230807	130700	2774819300	189200	189200	189200	189200	76
419	20230807	130600	2760440100	189200	189300	189300	189200	141
420	20230807	130500	2733761500	189200	189200	189200	189200	29
421	20230807	130400	2728274700	189200	189300	189300	189200	6
422	20230807	130300	2727139000	189300	189300	189300	189200	56
423	20230807	130200	2716543400	189300	189300	189300	189200	55
424	20230807	130100	2706135200	189300	189300	189400	189300	21
425	20230807	130000	2702159800	189300	189200	189300	189200	19
426	20230807	125900	2698563800	189200	189200	189300	189100	185
427	20230807	125800	2663562400	189300	189200	189300	189200	19
428	20230807	125700	2659967100	189200	189300	189300	189200	5
429	20230807	125600	2659020700	189200	189200	189200	189200	79
430	20230807	125500	2644073900	189300	189200	189300	189200	5
431	20230807	125400	2643127500	189300	189400	189400	189200	20
432	20230807	125300	2639342100	189300	189400	189400	189300	4
433	20230807	125200	2638584600	189300	189300	189300	189300	23
434	20230807	125100	2634230700	189400	189500	189500	189400	13
435	20230807	125000	2631767900	189700	189600	189700	189600	9
436	20230807	124900	2630061400	189700	189600	189700	189600	30
437	20230807	124800	2624370500	189700	189700	189800	189700	23
438	20230807	124700	2620007300	189800	189800	189800	189700	78
439	20230807	124600	2605203500	189800	189800	189900	189800	8
440	20230807	124500	2603685000	189800	189800	189800	189200	183
441	20230807	124400	2569005100	189800	189700	189800	189600	182
442	20230807	124300	2534466100	189600	189600	189700	189600	31
443	20230807	124200	2528587400	189600	189700	189700	189600	30
444	20230807	124100	2522899200	189700	189700	189800	189700	7
445	20230807	124000	2521571200	189700	189700	189700	189700	22
446	20230807	123900	2517397800	189700	189700	189700	189700	0
447	20230807	123800	2517397800	189700	189600	189800	189600	40
448	20230807	123700	2509811300	189700	189700	189700	189700	4
449	20230807	123600	2509052500	189700	189700	189700	189600	41
450	20230807	123500	2501275400	189700	189700	189700	189600	12
451	20230807	123400	2498999800	189700	189600	189700	189600	8
452	20230807	123300	2497482700	189600	189600	189600	189500	21
453	20230807	123200	2493501200	189900	189800	189900	189800	22
454	20230807	123100	2489325300	189800	189300	189800	189100	248
455	20230807	123000	2442407900	189300	189300	189300	189100	51
456	20230807	122900	2432755200	189300	189400	189400	189200	17
457	20230807	122800	2429537700	189400	189100	189400	189000	51
458	20230807	122700	2419893300	189100	189200	189200	189000	62
459	20230807	122600	2408166300	189200	189200	189200	189100	9
460	20230807	122500	2406464100	189100	189200	189200	189100	23
461	20230807	122400	2402114400	189100	189100	189100	189100	24
462	20230807	122300	2397576000	189200	189200	189200	189200	2
463	20230807	122200	2397197600	189200	189400	189400	189100	18
464	20230807	122100	2393791700	189400	189300	189400	189300	11
465	20230807	122000	2391709000	189400	189500	189500	189400	10
466	20230807	121900	2389814900	189500	189300	189500	189200	20
467	20230807	121800	2386029300	189200	189300	189300	189200	11
468	20230807	121700	2383947700	189300	189300	189400	189200	200
469	20230807	121600	2346103100	189400	189500	189500	189400	5
470	20230807	121500	2345155800	189400	189400	189400	189400	14
471	20230807	121400	2342504200	189500	189500	189500	189500	2
472	20230807	121300	2342125200	189600	189600	189600	189600	10
473	20230807	121200	2340229200	189700	189900	189900	189700	85
474	20230807	121100	2324104100	189800	189800	189800	189800	153
475	20230807	121000	2295064700	189800	189800	189900	189800	155
476	20230807	120900	2265645200	189900	189800	189900	189800	5
477	20230807	120800	2264695800	189900	189800	190000	189800	15
478	20230807	120700	2261848100	190000	190000	190000	189900	18
479	20230807	120600	2258429500	190000	190100	190200	189900	44
480	20230807	120500	2250069400	190000	190000	190100	190000	143
481	20230807	120400	2222895800	190100	190200	190200	189900	12
482	20230807	120300	2220615900	190200	190000	190200	189800	392
483	20230807	120200	2146157300	190000	189400	190000	189400	285
484	20230807	120100	2092102600	189500	189600	189600	189500	6
485	20230807	120000	2090965300	189400	189500	189600	189400	16
486	20230807	115900	2087933800	189600	189600	189600	189600	15
487	20230807	115800	2085089800	189400	189500	189600	189400	10
488	20230807	115700	2083195400	189600	189500	189600	189400	23
489	20230807	115600	2078837400	189200	189400	189400	189200	22
490	20230807	115500	2074674600	189500	189400	189500	189400	8
491	20230807	115400	2073158700	189100	189300	189300	189100	8
492	20230807	115300	2071645700	189300	188900	189300	188900	23
493	20230807	115200	2067296000	189100	188900	189100	188800	29
494	20230807	115100	2061818400	188800	188800	188900	188800	8
495	20230807	115000	2060307600	188700	188700	188900	188700	14
496	20230807	114900	2057665600	188600	189200	189200	187300	243
497	20230807	114800	2011957700	189300	189300	189300	189300	0
498	20230807	114700	2011957700	189300	189100	189300	189000	15
499	20230807	114600	2009121100	189200	189100	189200	189100	9
500	20230807	114500	2007419100	189000	189200	189200	189000	35
501	20230807	114400	2000800300	189200	189200	189200	189100	11
502	20230807	114300	1998719800	189200	189100	189200	189100	13
503	20230807	114200	1996261200	189200	189100	189200	189100	10
504	20230807	114100	1994369800	189100	189100	189100	189100	16
505	20230807	114000	1991344200	189200	189200	189200	189100	12
506	20230807	113900	1989074500	189200	189100	189200	189100	8
507	20230807	113800	1987561600	189100	189100	189200	189100	29
508	20230807	113700	1982077300	189100	189200	189200	189100	9
509	20230807	113600	1980374700	189100	188300	189100	188200	30
510	20230807	113500	1974722600	188100	189100	189100	187500	257
511	20230807	113400	1926343200	189100	189200	189200	189100	3
512	20230807	113300	1925775700	189200	189300	189300	189200	11
513	20230807	113200	1923694000	189300	189200	189300	189200	9
514	20230807	113100	1921991100	189200	189400	189400	189200	13
515	20230807	113000	1919530700	189400	189300	189400	189300	21
516	20230807	112900	1915554000	189300	189300	189300	189300	45
517	20230807	112800	1907035500	189300	189400	189400	189300	20
518	20230807	112700	1903249200	189500	189300	189500	189300	10
519	20230807	112600	1901355100	189300	189400	189400	189300	15
520	20230807	112500	1898515200	189400	189400	189400	189400	56
521	20230807	112400	1887908800	189500	189500	189500	189400	26
522	20230807	112300	1882983200	189600	189300	189600	189300	15
523	20230807	112200	1880142000	189300	189300	189300	189300	2
524	20230807	112100	1879763400	189100	189200	189200	189100	212
525	20230807	112000	1839673600	189200	189200	189400	189200	514
526	20230807	111900	1742376400	189100	189100	189100	189100	7
527	20230807	111800	1741052700	189100	188800	189100	188800	76
528	20230807	111700	1726702000	188700	188900	188900	188700	54
529	20230807	111600	1716508700	188800	188900	188900	188800	10
530	20230807	111500	1714620200	188800	188800	189000	188800	39
531	20230807	111400	1707256800	188800	188800	189100	188700	30
532	20230807	111300	1701593000	189100	188900	189200	188900	181
533	20230807	111200	1667379400	188800	188600	188800	188600	45
534	20230807	111100	1658889200	188800	188700	188800	188700	17
535	20230807	111000	1655681200	188500	188400	188700	188400	86
536	20230807	110900	1639466100	188400	188400	188400	188400	2
537	20230807	110800	1639089300	188400	188600	188600	188300	24
538	20230807	110700	1634568800	188200	188700	188700	187800	235
539	20230807	110600	1590314500	188600	188900	188900	188500	46
540	20230807	110500	1581640700	188600	188900	188900	188600	32
541	20230807	110400	1575602200	188700	188900	188900	188700	28
542	20230807	110300	1570317800	188600	188700	188800	188600	29
543	20230807	110200	1564845600	188700	188900	188900	188700	33
544	20230807	110100	1558615900	188900	188500	188900	188500	56
545	20230807	110000	1548049700	188400	188300	188500	188300	41
546	20230807	105900	1540325100	188400	188400	188500	188400	33
547	20230807	105800	1534107300	188400	188500	188500	188400	2
548	20230807	105700	1533730400	188500	187700	188700	187700	171
549	20230807	105600	1501510600	187700	187900	187900	187600	25
550	20230807	105500	1496818600	187900	187600	187900	187600	5
551	20230807	105400	1495879500	187800	187800	187800	187600	20
552	20230807	105300	1492125000	187400	187700	187700	187000	260
553	20230807	105200	1443420700	187700	187900	187900	187400	235
554	20230807	105100	1399339000	187900	188100	188100	187900	15
555	20230807	105000	1396519000	188000	188000	188100	188000	110
556	20230807	104900	1375837600	187900	187500	187900	187500	83
557	20230807	104800	1360258900	187600	187600	187600	187600	2
558	20230807	104700	1359883700	187500	187600	187600	187500	12
559	20230807	104600	1357633600	187400	187500	187600	187400	12
560	20230807	104500	1355383400	187500	187800	187800	187500	25
561	20230807	104400	1350692400	187800	187700	187900	187700	11
562	20230807	104300	1348627200	187700	187400	187700	187400	50
563	20230807	104200	1339253600	187300	187500	187500	187300	46
564	20230807	104100	1330633300	187600	187600	187600	187600	1
565	20230807	104000	1330445700	187500	187400	187500	187400	12
566	20230807	103900	1328196500	187900	187800	187900	187000	242
567	20230807	103800	1282829700	187700	187800	187800	187700	50
568	20230807	103700	1273443000	187800	187600	187800	187600	132
569	20230807	103600	1248664400	187600	187800	187800	187600	53
570	20230807	103500	1238712500	187700	187700	187700	187700	41
571	20230807	103400	1231016800	188000	188000	188000	188000	4
572	20230807	103300	1230264800	188200	188300	188300	188200	9
573	20230807	103200	1228570700	188300	188800	188800	188200	104
574	20230807	103100	1208966300	188800	188300	188900	188300	40
575	20230807	103000	1201423300	188300	188600	188700	188300	77
576	20230807	102900	1186904600	188700	188600	188700	188600	42
577	20230807	102800	1178981900	188600	188600	188600	188600	32
578	20230807	102700	1172946700	188600	188700	188800	188600	22
579	20230807	102600	1168795100	188700	188700	188800	188700	13
580	20230807	102500	1166341600	188800	188800	188800	187600	273
581	20230807	102400	1114971400	188800	189000	189000	188800	31
582	20230807	102300	1109116000	188900	188900	188900	188900	7
583	20230807	102200	1107793700	188900	188900	188900	188900	2
584	20230807	102100	1107415900	188800	188800	188800	188800	11
585	20230807	102000	1105339100	188800	188700	189000	188700	77
586	20230807	101900	1090805100	188500	188600	188600	188500	14
587	20230807	101800	1088166000	188500	188500	188500	188500	2
588	20230807	101700	1087789000	188400	188300	188400	188300	38
589	20230807	101600	1080630500	188300	188200	188300	188200	26
590	20230807	101500	1075735400	188200	188500	188500	188200	30
591	20230807	101400	1070087600	188400	188700	188700	188400	29
592	20230807	101300	1064617100	188400	188400	188400	188400	38
593	20230807	101200	1057457900	188400	188200	188400	188200	31
594	20230807	101100	1051618900	188200	188200	188200	188200	2
595	20230807	101000	1051242500	188100	188600	188600	188100	128
596	20230807	100900	1027129600	188600	188700	188700	188600	9
597	20230807	100800	1025431900	188600	188600	188600	188600	7
598	20230807	100700	1024111700	188600	188600	188700	188600	35
599	20230807	100600	1017510400	188600	188700	188700	188600	54
600	20230807	100500	1007323000	188700	188400	189000	188400	131
601	20230807	100400	982611700	188400	189000	189000	188400	74
602	20230807	100300	968641000	189000	189200	189200	189000	33
603	20230807	100200	962402300	189000	189500	189500	189000	191
604	20230807	100100	926274600	189500	189200	189600	189200	58
605	20230807	100000	915294600	189500	189300	189500	189200	57
606	20230807	095900	904505100	189200	189200	189200	189200	44
607	20230807	095800	896180300	189200	189200	189200	189200	9
608	20230807	095700	894477500	189100	189300	189300	189100	52
609	20230807	095600	884634300	189200	189300	189400	189000	102
610	20230807	095500	865343000	189400	189700	189700	189400	23
611	20230807	095400	860982200	189700	189800	189800	189700	27
612	20230807	095300	855860200	189600	188000	189600	187900	358
613	20230807	095200	788411200	188000	188200	188500	188000	97
614	20230807	095100	770158600	188200	188200	188200	188200	8
615	20230807	095000	768653000	188200	188300	188300	188200	101
616	20230807	094900	749643400	188300	188200	188500	188200	166
617	20230807	094800	718389100	188200	188300	188300	188200	42
618	20230807	094700	710483700	188200	188200	188200	188000	90
619	20230807	094600	693553200	188400	188200	188500	188100	155
620	20230807	094500	664365200	188200	187900	188200	187900	40
621	20230807	094400	656844300	187800	187500	187800	187500	61
622	20230807	094300	645390500	188300	188600	188600	188300	102
623	20230807	094200	626165400	188500	188400	188500	187900	87
624	20230807	094100	609780600	188500	187400	188500	187300	249
625	20230807	094000	563019500	187400	187500	187500	187400	18
626	20230807	093900	559644600	187600	187600	187600	187500	39
627	20230807	093800	552328700	187500	188100	188100	187500	269
628	20230807	093700	501784900	188300	188100	188300	188100	25
629	20230807	093600	497081700	188400	188400	188400	188200	17
630	20230807	093500	493881900	188500	188700	188700	188200	127
631	20230807	093400	469943700	188700	188800	188800	188700	39
632	20230807	093300	462583700	188800	188500	188800	188500	16
633	20230807	093200	459565200	188600	188400	188600	188400	17
634	20230807	093100	456361600	188300	188500	188500	188300	15
635	20230807	093000	453536200	188600	188200	188600	188200	39
636	20230807	092900	446190900	188200	188200	188200	188200	0
637	20230807	092800	446190900	188200	188200	188200	188100	21
638	20230807	092700	442239400	188500	188100	190200	188100	231
639	20230807	092600	398451900	188200	189500	189500	188200	145
640	20230807	092500	371056800	189600	189700	189700	189600	14
641	20230807	092400	368401900	189700	189800	190000	189600	43
642	20230807	092300	360240800	189800	190500	190500	189700	268
643	20230807	092200	309305700	190500	190100	190500	190000	18
644	20230807	092100	305880900	190100	190000	190300	189900	59
645	20230807	092000	294669000	190100	190700	190700	190100	96
646	20230807	091900	276404100	190700	190000	190700	190000	48
647	20230807	091800	267263700	190200	189800	190200	189800	100
648	20230807	091700	248271800	189900	189300	189900	189300	49
649	20230807	091600	238972000	189300	188500	189300	188000	63
650	20230807	091500	227090000	188500	188100	188500	188000	106
651	20230807	091400	207152800	188100	187800	188100	187600	40
652	20230807	091300	199636400	187800	187300	187800	187300	88
653	20230807	091200	183132000	187600	188000	188000	187400	28
654	20230807	091100	177876100	188100	188100	188100	188100	0
655	20230807	091000	177876100	188100	188100	188100	187700	37
656	20230807	090900	170920900	188600	188700	188700	188500	18
657	20230807	090800	167526000	188900	188900	188900	188900	21
658	20230807	090700	163559100	188900	189000	189300	188800	45
659	20230807	090600	155059500	189000	187300	189000	187300	216
660	20230807	090500	114443500	187300	187300	187300	187200	22
661	20230807	090400	110323900	187300	187300	187300	187300	1
662	20230807	090300	110136600	187300	187100	187300	187000	37
663	20230807	090200	103213300	187000	187400	187400	187000	126
664	20230807	090100	79623900	187700	188400	188400	187700	269
665	20230807	090000	29069300	188100	189300	189300	188100	154