KissMeData/140860/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	195900	5737554400	177800	177800	177800	177800	529
3	20230824	195800	5737554400	177800	177800	177800	177800	0
4	20230824	195700	5737554400	177800	177800	177800	177800	0
5	20230824	195600	5737554400	177800	177800	177800	177800	0
6	20230824	195500	5737554400	177800	177800	177800	177800	0
7	20230824	195400	5737554400	177800	177800	177800	177800	0
8	20230824	195300	5737554400	177800	177800	177800	177800	0
9	20230824	195200	5737554400	177800	177800	177800	177800	0
10	20230824	195100	5737554400	177800	177800	177800	177800	0
11	20230824	195000	5737554400	177800	177800	177800	177800	0
12	20230824	194900	5737554400	177800	177800	177800	177800	0
13	20230824	194800	5737554400	177800	177800	177800	177800	0
14	20230824	194700	5737554400	177800	177800	177800	177800	0
15	20230824	194600	5737554400	177800	177800	177800	177800	0
16	20230824	194500	5737554400	177800	177800	177800	177800	0
17	20230824	194400	5737554400	177800	177800	177800	177800	0
18	20230824	194300	5737554400	177800	177800	177800	177800	0
19	20230824	194200	5737554400	177800	177800	177800	177800	0
20	20230824	194100	5737554400	177800	177800	177800	177800	0
21	20230824	194000	5737554400	177800	177800	177800	177800	0
22	20230824	193900	5737554400	177800	177800	177800	177800	0
23	20230824	193800	5737554400	177800	177800	177800	177800	0
24	20230824	193700	5737554400	177800	177800	177800	177800	0
25	20230824	193600	5737554400	177800	177800	177800	177800	0
26	20230824	193500	5737554400	177800	177800	177800	177800	0
27	20230824	193400	5737554400	177800	177800	177800	177800	0
28	20230824	193300	5737554400	177800	177800	177800	177800	0
29	20230824	193200	5737554400	177800	177800	177800	177800	0
30	20230824	193100	5737554400	177800	177800	177800	177800	0
31	20230824	193000	5737554400	177800	177800	177800	177800	0
32	20230824	192900	5737554400	177800	177800	177800	177800	529
33	20230824	192800	5737554400	177800	177800	177800	177800	0
34	20230824	192700	5737554400	177800	177800	177800	177800	0
35	20230824	192600	5737554400	177800	177800	177800	177800	0
36	20230824	192500	5737554400	177800	177800	177800	177800	0
37	20230824	192400	5737554400	177800	177800	177800	177800	0
38	20230824	192300	5737554400	177800	177800	177800	177800	0
39	20230824	192200	5737554400	177800	177800	177800	177800	0
40	20230824	192100	5737554400	177800	177800	177800	177800	0
41	20230824	192000	5737554400	177800	177800	177800	177800	0
42	20230824	191900	5737554400	177800	177800	177800	177800	0
43	20230824	191800	5737554400	177800	177800	177800	177800	0
44	20230824	191700	5737554400	177800	177800	177800	177800	0
45	20230824	191600	5737554400	177800	177800	177800	177800	0
46	20230824	191500	5737554400	177800	177800	177800	177800	0
47	20230824	191400	5737554400	177800	177800	177800	177800	0
48	20230824	191300	5737554400	177800	177800	177800	177800	0
49	20230824	191200	5737554400	177800	177800	177800	177800	0
50	20230824	191100	5737554400	177800	177800	177800	177800	0
51	20230824	191000	5737554400	177800	177800	177800	177800	0
52	20230824	190900	5737554400	177800	177800	177800	177800	0
53	20230824	190800	5737554400	177800	177800	177800	177800	0
54	20230824	190700	5737554400	177800	177800	177800	177800	0
55	20230824	190600	5737554400	177800	177800	177800	177800	0
56	20230824	190500	5737554400	177800	177800	177800	177800	0
57	20230824	190400	5737554400	177800	177800	177800	177800	0
58	20230824	190300	5737554400	177800	177800	177800	177800	0
59	20230824	190200	5737554400	177800	177800	177800	177800	0
60	20230824	190100	5737554400	177800	177800	177800	177800	0
61	20230824	190000	5737554400	177800	177800	177800	177800	0
62	20230824	185900	5737554400	177800	177800	177800	177800	529
63	20230824	185800	5737554400	177800	177800	177800	177800	0
64	20230824	185700	5737554400	177800	177800	177800	177800	0
65	20230824	185600	5737554400	177800	177800	177800	177800	0
66	20230824	185500	5737554400	177800	177800	177800	177800	0
67	20230824	185400	5737554400	177800	177800	177800	177800	0
68	20230824	185300	5737554400	177800	177800	177800	177800	0
69	20230824	185200	5737554400	177800	177800	177800	177800	0
70	20230824	185100	5737554400	177800	177800	177800	177800	0
71	20230824	185000	5737554400	177800	177800	177800	177800	0
72	20230824	184900	5737554400	177800	177800	177800	177800	0
73	20230824	184800	5737554400	177800	177800	177800	177800	0
74	20230824	184700	5737554400	177800	177800	177800	177800	0
75	20230824	184600	5737554400	177800	177800	177800	177800	0
76	20230824	184500	5737554400	177800	177800	177800	177800	0
77	20230824	184400	5737554400	177800	177800	177800	177800	0
78	20230824	184300	5737554400	177800	177800	177800	177800	0
79	20230824	184200	5737554400	177800	177800	177800	177800	0
80	20230824	184100	5737554400	177800	177800	177800	177800	0
81	20230824	184000	5737554400	177800	177800	177800	177800	0
82	20230824	183900	5737554400	177800	177800	177800	177800	0
83	20230824	183800	5737554400	177800	177800	177800	177800	0
84	20230824	183700	5737554400	177800	177800	177800	177800	0
85	20230824	183600	5737554400	177800	177800	177800	177800	0
86	20230824	183500	5737554400	177800	177800	177800	177800	0
87	20230824	183400	5737554400	177800	177800	177800	177800	0
88	20230824	183300	5737554400	177800	177800	177800	177800	0
89	20230824	183200	5737554400	177800	177800	177800	177800	0
90	20230824	183100	5737554400	177800	177800	177800	177800	0
91	20230824	183000	5737554400	177800	177800	177800	177800	0
92	20230824	182900	5737554400	177800	177800	177800	177800	529
93	20230824	182800	5737554400	177800	177800	177800	177800	0
94	20230824	182700	5737554400	177800	177800	177800	177800	0
95	20230824	182600	5737554400	177800	177800	177800	177800	0
96	20230824	182500	5737554400	177800	177800	177800	177800	0
97	20230824	182400	5737554400	177800	177800	177800	177800	0
98	20230824	182300	5737554400	177800	177800	177800	177800	0
99	20230824	182200	5737554400	177800	177800	177800	177800	0
100	20230824	182100	5737554400	177800	177800	177800	177800	0
101	20230824	182000	5737554400	177800	177800	177800	177800	0
102	20230824	181900	5737554400	177800	177800	177800	177800	0
103	20230824	181800	5737554400	177800	177800	177800	177800	0
104	20230824	181700	5737554400	177800	177800	177800	177800	0
105	20230824	181600	5737554400	177800	177800	177800	177800	0
106	20230824	181500	5737554400	177800	177800	177800	177800	0
107	20230824	181400	5737554400	177800	177800	177800	177800	0
108	20230824	181300	5737554400	177800	177800	177800	177800	0
109	20230824	181200	5737554400	177800	177800	177800	177800	0
110	20230824	181100	5737554400	177800	177800	177800	177800	0
111	20230824	181000	5737554400	177800	177800	177800	177800	0
112	20230824	180900	5737554400	177800	177800	177800	177800	0
113	20230824	180800	5737554400	177800	177800	177800	177800	0
114	20230824	180700	5737554400	177800	177800	177800	177800	0
115	20230824	180600	5737554400	177800	177800	177800	177800	0
116	20230824	180500	5737554400	177800	177800	177800	177800	0
117	20230824	180400	5737554400	177800	177800	177800	177800	0
118	20230824	180300	5737554400	177800	177800	177800	177800	0
119	20230824	180200	5737554400	177800	177800	177800	177800	0
120	20230824	180100	5737554400	177800	177800	177800	177800	0
121	20230824	180000	5737554400	177800	177800	177800	177800	0
122	20230824	175900	5737554400	177800	177800	177800	177800	529
123	20230824	175800	5737554400	177800	177800	177800	177800	0
124	20230824	175700	5737554400	177800	177800	177800	177800	0
125	20230824	175600	5737554400	177800	177800	177800	177800	0
126	20230824	175500	5737554400	177800	177800	177800	177800	0
127	20230824	175400	5737554400	177800	177800	177800	177800	0
128	20230824	175300	5737554400	177800	177800	177800	177800	0
129	20230824	175200	5737554400	177800	177800	177800	177800	0
130	20230824	175100	5737554400	177800	177800	177800	177800	0
131	20230824	175000	5737554400	177800	177800	177800	177800	0
132	20230824	174900	5737554400	177800	177800	177800	177800	0
133	20230824	174800	5737554400	177800	177800	177800	177800	0
134	20230824	174700	5737554400	177800	177800	177800	177800	0
135	20230824	174600	5737554400	177800	177800	177800	177800	0
136	20230824	174500	5737554400	177800	177800	177800	177800	0
137	20230824	174400	5737554400	177800	177800	177800	177800	0
138	20230824	174300	5737554400	177800	177800	177800	177800	0
139	20230824	174200	5737554400	177800	177800	177800	177800	0
140	20230824	174100	5737554400	177800	177800	177800	177800	0
141	20230824	174000	5737554400	177800	177800	177800	177800	0
142	20230824	173900	5737554400	177800	177800	177800	177800	0
143	20230824	173800	5737554400	177800	177800	177800	177800	0
144	20230824	173700	5737554400	177800	177800	177800	177800	0
145	20230824	173600	5737554400	177800	177800	177800	177800	0
146	20230824	173500	5737554400	177800	177800	177800	177800	0
147	20230824	173400	5737554400	177800	177800	177800	177800	0
148	20230824	173300	5737554400	177800	177800	177800	177800	0
149	20230824	173200	5737554400	177800	177800	177800	177800	0
150	20230824	173100	5737554400	177800	177800	177800	177800	0
151	20230824	173000	5737554400	177800	177800	177800	177800	0
152	20230824	172900	5737554400	177800	177800	177800	177800	529
153	20230824	172800	5737554400	177800	177800	177800	177800	0
154	20230824	172700	5737554400	177800	177800	177800	177800	0
155	20230824	172600	5737554400	177800	177800	177800	177800	0
156	20230824	172500	5737554400	177800	177800	177800	177800	0
157	20230824	172400	5737554400	177800	177800	177800	177800	0
158	20230824	172300	5737554400	177800	177800	177800	177800	0
159	20230824	172200	5737554400	177800	177800	177800	177800	0
160	20230824	172100	5737554400	177800	177800	177800	177800	0
161	20230824	172000	5737554400	177800	177800	177800	177800	0
162	20230824	171900	5737554400	177800	177800	177800	177800	0
163	20230824	171800	5737554400	177800	177800	177800	177800	0
164	20230824	171700	5737554400	177800	177800	177800	177800	0
165	20230824	171600	5737554400	177800	177800	177800	177800	0
166	20230824	171500	5737554400	177800	177800	177800	177800	0
167	20230824	171400	5737554400	177800	177800	177800	177800	0
168	20230824	171300	5737554400	177800	177800	177800	177800	0
169	20230824	171200	5737554400	177800	177800	177800	177800	0
170	20230824	171100	5737554400	177800	177800	177800	177800	0
171	20230824	171000	5737554400	177800	177800	177800	177800	0
172	20230824	170900	5737554400	177800	177800	177800	177800	0
173	20230824	170800	5737554400	177800	177800	177800	177800	0
174	20230824	170700	5737554400	177800	177800	177800	177800	0
175	20230824	170600	5737554400	177800	177800	177800	177800	0
176	20230824	170500	5737554400	177800	177800	177800	177800	0
177	20230824	170400	5737554400	177800	177800	177800	177800	0
178	20230824	170300	5737554400	177800	177800	177800	177800	0
179	20230824	170200	5737554400	177800	177800	177800	177800	0
180	20230824	170100	5737554400	177800	177800	177800	177800	0
181	20230824	170000	5737554400	177800	177800	177800	177800	0
182	20230824	165900	5737554400	177800	177800	177800	177800	529
183	20230824	165800	5737554400	177800	177800	177800	177800	0
184	20230824	165700	5737554400	177800	177800	177800	177800	0
185	20230824	165600	5737554400	177800	177800	177800	177800	0
186	20230824	165500	5737554400	177800	177800	177800	177800	0
187	20230824	165400	5737554400	177800	177800	177800	177800	0
188	20230824	165300	5737554400	177800	177800	177800	177800	0
189	20230824	165200	5737554400	177800	177800	177800	177800	0
190	20230824	165100	5737554400	177800	177800	177800	177800	0
191	20230824	165000	5737554400	177800	177800	177800	177800	0
192	20230824	164900	5737554400	177800	177800	177800	177800	0
193	20230824	164800	5737554400	177800	177800	177800	177800	0
194	20230824	164700	5737554400	177800	177800	177800	177800	0
195	20230824	164600	5737554400	177800	177800	177800	177800	0
196	20230824	164500	5737554400	177800	177800	177800	177800	0
197	20230824	164400	5737554400	177800	177800	177800	177800	0
198	20230824	164300	5737554400	177800	177800	177800	177800	0
199	20230824	164200	5737554400	177800	177800	177800	177800	0
200	20230824	164100	5737554400	177800	177800	177800	177800	0
201	20230824	164000	5737554400	177800	177800	177800	177800	0
202	20230824	163900	5737554400	177800	177800	177800	177800	0
203	20230824	163800	5737554400	177800	177800	177800	177800	0
204	20230824	163700	5737554400	177800	177800	177800	177800	0
205	20230824	163600	5737554400	177800	177800	177800	177800	0
206	20230824	163500	5737554400	177800	177800	177800	177800	0
207	20230824	163400	5737554400	177800	177800	177800	177800	0
208	20230824	163300	5737554400	177800	177800	177800	177800	0
209	20230824	163200	5737554400	177800	177800	177800	177800	0
210	20230824	163100	5737554400	177800	177800	177800	177800	0
211	20230824	163000	5737554400	177800	177800	177800	177800	0
212	20230824	162900	5737554400	177800	177800	177800	177800	529
213	20230824	162800	5737554400	177800	177800	177800	177800	0
214	20230824	162700	5737554400	177800	177800	177800	177800	0
215	20230824	162600	5737554400	177800	177800	177800	177800	0
216	20230824	162500	5737554400	177800	177800	177800	177800	0
217	20230824	162400	5737554400	177800	177800	177800	177800	0
218	20230824	162300	5737554400	177800	177800	177800	177800	0
219	20230824	162200	5737554400	177800	177800	177800	177800	0
220	20230824	162100	5737554400	177800	177800	177800	177800	0
221	20230824	162000	5737554400	177800	177800	177800	177800	0
222	20230824	161900	5737554400	177800	177800	177800	177800	0
223	20230824	161800	5737554400	177800	177800	177800	177800	0
224	20230824	161700	5737554400	177800	177800	177800	177800	0
225	20230824	161600	5737554400	177800	177800	177800	177800	0
226	20230824	161500	5737554400	177800	177800	177800	177800	0
227	20230824	161400	5737554400	177800	177800	177800	177800	0
228	20230824	161300	5737554400	177800	177800	177800	177800	0
229	20230824	161200	5737554400	177800	177800	177800	177800	0
230	20230824	161100	5737554400	177800	177800	177800	177800	0
231	20230824	161000	5737554400	177800	177800	177800	177800	0
232	20230824	160900	5737554400	177800	177800	177800	177800	0
233	20230824	160800	5737554400	177800	177800	177800	177800	0
234	20230824	160700	5737554400	177800	177800	177800	177800	0
235	20230824	160600	5737554400	177800	177800	177800	177800	0
236	20230824	160500	5737554400	177800	177800	177800	177800	0
237	20230824	160400	5737554400	177800	177800	177800	177800	0
238	20230824	160300	5737554400	177800	177800	177800	177800	0
239	20230824	160200	5737554400	177800	177800	177800	177800	0
240	20230824	160100	5737554400	177800	177800	177800	177800	0
241	20230824	160000	5737554400	177800	177800	177800	177800	0
242	20230824	155900	5737554400	177800	177800	177800	177800	529
243	20230824	155800	5737554400	177800	177800	177800	177800	0
244	20230824	155700	5737554400	177800	177800	177800	177800	0
245	20230824	155600	5737554400	177800	177800	177800	177800	0
246	20230824	155500	5737554400	177800	177800	177800	177800	0
247	20230824	155400	5737554400	177800	177800	177800	177800	0
248	20230824	155300	5737554400	177800	177800	177800	177800	0
249	20230824	155200	5737554400	177800	177800	177800	177800	0
250	20230824	155100	5737554400	177800	177800	177800	177800	0
251	20230824	155000	5737554400	177800	177800	177800	177800	0
252	20230824	154900	5737554400	177800	177800	177800	177800	0
253	20230824	154800	5737554400	177800	177800	177800	177800	0
254	20230824	154700	5737554400	177800	177800	177800	177800	0
255	20230824	154600	5737554400	177800	177800	177800	177800	0
256	20230824	154500	5737554400	177800	177800	177800	177800	0
257	20230824	154400	5737554400	177800	177800	177800	177800	0
258	20230824	154300	5737554400	177800	177800	177800	177800	0
259	20230824	154200	5737554400	177800	177800	177800	177800	0
260	20230824	154100	5737554400	177800	177800	177800	177800	0
261	20230824	154000	5737554400	177800	177800	177800	177800	0
262	20230824	153900	5737554400	177800	177800	177800	177800	0
263	20230824	153800	5737554400	177800	177800	177800	177800	0
264	20230824	153700	5737554400	177800	177800	177800	177800	0
265	20230824	153600	5737554400	177800	177800	177800	177800	0
266	20230824	153500	5737554400	177800	177800	177800	177800	0
267	20230824	153400	5737554400	177800	177800	177800	177800	0
268	20230824	153300	5737554400	177800	177800	177800	177800	0
269	20230824	153200	5737554400	177800	177800	177800	177800	0
270	20230824	153100	5737554400	177800	177800	177800	177800	0
271	20230824	153000	5737554400	177800	177800	177800	177800	529
272	20230824	152900	5643498200	177300	177300	177300	177300	0
273	20230824	152800	5643498200	177300	177300	177300	177300	0
274	20230824	152700	5643498200	177300	177300	177300	177300	0
275	20230824	152600	5643498200	177300	177300	177300	177300	0
276	20230824	152500	5643498200	177300	177300	177300	177300	0
277	20230824	152400	5643498200	177300	177300	177300	177300	0
278	20230824	152300	5643498200	177300	177300	177300	177300	0
279	20230824	152200	5643498200	177300	177300	177300	177300	0
280	20230824	152100	5643498200	177300	177300	177300	177300	0
281	20230824	152000	5643498200	177300	177300	177300	177300	0
282	20230824	151900	5643498200	177300	177300	177300	177300	25
283	20230824	151800	5639065700	177300	177400	177400	176500	34
284	20230824	151700	5633057100	176700	176900	177400	176600	56
285	20230824	151600	5623145700	176600	176500	176600	176500	81
286	20230824	151500	5608847900	176600	176900	177000	176600	121
287	20230824	151400	5587460000	177000	177300	177300	176900	53
288	20230824	151300	5578077400	177100	176900	177100	176900	66
289	20230824	151200	5566397400	176800	176700	176800	176600	35
290	20230824	151100	5560212500	176700	176500	176900	176500	79
291	20230824	151000	5546261300	176600	177000	177000	176600	92
292	20230824	150900	5529994000	177000	177100	177100	176900	121
293	20230824	150800	5508572300	177100	177300	177400	177100	72
294	20230824	150700	5495811200	177200	177300	177400	177200	72
295	20230824	150600	5483048500	177300	177900	177900	177300	176
296	20230824	150500	5451812700	178000	177800	178000	177700	180
297	20230824	150400	5419797200	177800	177700	177800	177600	81
298	20230824	150300	5405406000	177600	177600	177700	177600	24
299	20230824	150200	5401143100	177700	177700	177800	177700	19
300	20230824	150100	5397766600	177700	177800	177900	177700	56
301	20230824	150000	5387810100	177900	177600	177900	177600	181
302	20230824	145900	5355630500	177500	177800	177800	177300	256
303	20230824	145800	5310173200	177800	177700	177800	177700	30
304	20230824	145700	5304841100	177800	177800	177800	177600	39
305	20230824	145600	5297909900	177900	177800	178000	177700	64
306	20230824	145500	5286527100	177800	177700	177800	177700	41
307	20230824	145400	5279239800	177700	177800	177800	177700	19
308	20230824	145300	5275863400	177800	177700	177800	177700	47
309	20230824	145200	5267508600	177800	178000	178000	177700	69
310	20230824	145100	5255237400	178000	178000	178000	178000	11
311	20230824	145000	5253279400	177900	178000	178000	177900	41
312	20230824	144900	5245983000	178000	178000	178000	177900	124
313	20230824	144800	5223919800	178000	177900	178000	177900	16
314	20230824	144700	5221073200	177800	178100	178100	177800	96
315	20230824	144600	5203989700	177700	177800	178000	177700	626
316	20230824	144500	5092688300	177800	177700	177800	177700	62
317	20230824	144400	5081667200	177800	177700	177800	177600	83
318	20230824	144300	5066912900	177800	177800	177800	177700	21
319	20230824	144200	5063180100	177700	177800	177800	177700	12
320	20230824	144100	5061047300	177700	177900	177900	177700	85
321	20230824	144000	5045932000	178000	177900	178000	177900	72
322	20230824	143900	5033122600	178000	178000	178000	178000	12
323	20230824	143800	5030986600	178000	177800	178000	177800	95
324	20230824	143700	5014092300	177800	177700	177800	177700	63
325	20230824	143600	5002895000	177700	177700	177700	177600	11
326	20230824	143500	5000940400	177700	177700	177700	177700	70
327	20230824	143400	4988501400	177700	177800	177800	177600	537
328	20230824	143300	4893124700	177800	177800	177800	177800	5
329	20230824	143200	4892235700	177800	177900	177900	177700	82
330	20230824	143100	4877653400	178000	178000	178000	178000	9
331	20230824	143000	4876051400	178000	177900	178000	177900	74
332	20230824	142900	4862884800	177900	177800	177900	177800	42
333	20230824	142800	4855416200	177800	177700	177800	177700	13
334	20230824	142700	4853106000	177800	177700	177800	177700	30
335	20230824	142600	4847774100	177700	177700	177800	177700	56
336	20230824	142500	4837818500	177700	177700	177700	177700	46
337	20230824	142400	4829644300	177700	177900	178000	177700	109
338	20230824	142300	4810265200	178000	178000	178000	177900	46
339	20230824	142200	4802078500	178000	178000	178000	177800	98
340	20230824	142100	4784645100	178000	178200	178200	178000	32
341	20230824	142000	4778947100	178100	178200	178200	178100	60
342	20230824	141900	4768258100	178200	178100	178200	178100	33
343	20230824	141800	4762380500	178100	178100	178100	178100	11
344	20230824	141700	4760421400	178200	178100	178200	178000	62
345	20230824	141600	4749380600	178100	178300	178300	178100	82
346	20230824	141500	4734770400	178300	178200	178300	178200	9
347	20230824	141400	4733165800	178300	178300	178300	178200	66
348	20230824	141300	4721403000	178300	178300	178300	178300	24
349	20230824	141200	4717123800	178300	178300	178300	178300	13
350	20230824	141100	4714805900	178300	178300	178400	178200	555
351	20230824	141000	4615852800	178200	178200	178200	178200	101
352	20230824	140900	4597854600	178200	178100	178200	178100	18
353	20230824	140800	4594647200	178200	178200	178200	178200	82
354	20230824	140700	4580034800	178200	178100	178200	178100	39
355	20230824	140600	4573088300	178100	178100	178100	178000	178
356	20230824	140500	4541396500	178100	178100	178100	178100	6
357	20230824	140400	4540327900	178100	178000	178100	178000	48
358	20230824	140300	4531780000	178000	178000	178100	178000	24
359	20230824	140200	4527507900	178000	178100	178100	178000	26
360	20230824	140100	4522878800	178100	178100	178200	178100	34
361	20230824	140000	4516823300	178100	178100	178100	178100	21
362	20230824	135900	4513083200	178200	178200	178300	178200	67
363	20230824	135800	4501143600	178200	178200	178200	178100	50
364	20230824	135700	4492234500	178200	177900	178200	177900	201
365	20230824	135600	4456458800	178000	177900	178000	177900	28
366	20230824	135500	4451477500	177900	177800	177900	177800	51
367	20230824	135400	4442407600	177800	177800	177800	177700	21
368	20230824	135300	4438674800	177800	177800	177800	177800	11
369	20230824	135200	4436719000	177800	177800	177800	177800	27
370	20230824	135100	4431918400	177800	177800	177800	177800	12
371	20230824	135000	4429784800	177700	177700	177800	177700	14
372	20230824	134900	4427296800	177800	177900	177900	177800	43
373	20230824	134800	4419648500	177900	177900	178000	177900	37
374	20230824	134700	4413066000	177900	177900	177900	177800	12
375	20230824	134600	4410931500	177900	177700	177900	177700	154
376	20230824	134500	4383550300	177700	177800	177800	177700	67
377	20230824	134400	4371643700	177700	177700	177800	177700	36
378	20230824	134300	4365243200	177700	177500	177700	177500	152
379	20230824	134200	4338251900	177500	177500	177500	177500	17
380	20230824	134100	4335234400	177500	177500	177500	177500	11
381	20230824	134000	4333281900	177500	177500	177500	177500	30
382	20230824	133900	4327956900	177500	177500	177500	177400	18
383	20230824	133800	4324763300	177500	177600	177600	177500	42
384	20230824	133700	4317307600	177600	177600	177600	177600	13
385	20230824	133600	4314998800	177600	177600	177600	177500	54
386	20230824	133500	4305408600	177600	177600	177600	177500	121
387	20230824	133400	4283920000	177600	177600	177600	177600	10
388	20230824	133300	4282144000	177600	177500	177600	177500	52
389	20230824	133200	4272913800	177500	177500	177500	177500	9
390	20230824	133100	4271316300	177500	177400	177500	177400	79
391	20230824	133000	4257299400	177300	177500	177500	177300	167
392	20230824	132900	4227675500	177500	177500	177500	177500	10
393	20230824	132800	4225900500	177500	177500	177500	177500	92
394	20230824	132700	4209570500	177500	177500	177500	177500	26
395	20230824	132600	4204955500	177500	177500	177500	177500	39
396	20230824	132500	4198033000	177500	177500	177500	177500	26
397	20230824	132400	4193418000	177400	177300	177400	177300	84
398	20230824	132300	4178518800	177400	177400	177400	177400	11
399	20230824	132200	4176567400	177400	177400	177400	177400	11
400	20230824	132100	4174616000	177300	177500	177500	177300	58
401	20230824	132000	4164329600	177500	177400	177500	177400	11
402	20230824	131900	4162377800	177400	177400	177400	177400	68
403	20230824	131800	4150314600	177400	177400	177400	177400	63
404	20230824	131700	4139138400	177400	177300	177400	177300	73
405	20230824	131600	4126190800	177200	177300	177300	177200	20
406	20230824	131500	4122644900	177300	177300	177300	177300	58
407	20230824	131400	4112361500	177300	177200	177300	177200	12
408	20230824	131300	4110235000	177200	177200	177200	177200	37
409	20230824	131200	4103678600	177100	177100	177200	177100	47
410	20230824	131100	4095352600	177000	177000	177000	177000	21
411	20230824	131000	4091635600	177100	177100	177100	177100	4
412	20230824	130900	4090927200	177000	176900	177100	176900	125
413	20230824	130800	4068808600	177000	177000	177000	177000	14
414	20230824	130700	4066330600	177000	177100	177100	177000	26
415	20230824	130600	4061728000	177100	176900	177100	176900	39
416	20230824	130500	4054825300	177000	177000	177000	176900	38
417	20230824	130400	4048101700	177000	177000	177000	176900	12
418	20230824	130300	4045977800	177100	177000	177100	177000	28
419	20230824	130200	4041019500	177000	177100	177100	177000	11
420	20230824	130100	4039072400	177100	177000	177100	177000	9
421	20230824	130000	4037479100	177000	177100	177100	176800	40
422	20230824	125900	4030397600	176800	176800	176800	176800	12
423	20230824	125800	4028276000	176800	176900	176900	176800	28
424	20230824	125700	4023323400	176800	177100	177100	176800	25
425	20230824	125600	4018900600	176800	176700	176800	176700	55
426	20230824	125500	4009180400	176600	176700	176700	176600	5
427	20230824	125400	4008297100	176700	176700	176700	176700	11
428	20230824	125300	4006353400	176700	176700	176700	176700	25
429	20230824	125200	4001935900	176700	176700	176700	176600	36
430	20230824	125100	3995577700	176700	176800	176800	176700	28
431	20230824	125000	3990628700	176700	176700	176800	176700	54
432	20230824	124900	3981084900	176700	176800	176800	176600	24
433	20230824	124800	3976844100	176800	176800	176800	176800	13
434	20230824	124700	3974545700	176600	176700	176700	176600	28
435	20230824	124600	3969599400	176700	176600	176700	176600	23
436	20230824	124500	3965536200	176700	176700	176800	176600	33
437	20230824	124400	3959705700	176700	176700	176700	176700	25
438	20230824	124300	3955288200	176600	176400	176600	176400	20
439	20230824	124200	3951760000	176300	176900	176900	176300	128
440	20230824	124100	3929176600	176800	177000	177000	176800	131
441	20230824	124000	3906001400	176900	176900	176900	176800	18
442	20230824	123900	3902817300	176900	176900	177000	176900	23
443	20230824	123800	3898748200	176700	176700	176700	176700	34
444	20230824	123700	3892740400	176700	176700	176700	176700	10
445	20230824	123600	3890973400	176700	176600	176700	176600	4
446	20230824	123500	3890266700	176700	176700	176700	176600	27
447	20230824	123400	3885496100	176700	176800	176900	176600	88
448	20230824	123300	3869937600	176800	176800	176800	176700	12
449	20230824	123200	3867816600	176900	176800	176900	176700	47
450	20230824	123100	3859507600	176800	176800	176900	176700	37
451	20230824	123000	3852966600	176800	176800	177000	176800	132
452	20230824	122900	3829624900	176600	176500	176600	176500	100
453	20230824	122800	3811966000	176400	176400	176400	176400	41
454	20230824	122700	3804733600	176500	176500	176500	176500	13
455	20230824	122600	3802439100	176500	176400	176500	176400	27
456	20230824	122500	3797676100	176400	176500	176500	176400	28
457	20230824	122400	3792735900	176400	176800	176800	176400	75
458	20230824	122300	3779494600	176800	176900	177000	176800	39
459	20230824	122200	3772596400	176800	176700	176900	176700	123
460	20230824	122100	3750849900	176700	176700	176700	176600	66
461	20230824	122000	3739190900	176700	176400	176700	176400	71
462	20230824	121900	3726659800	176400	176800	176800	176400	141
463	20230824	121800	3701766100	176900	177000	177000	176900	10
464	20230824	121700	3699996700	177000	176900	177200	176800	97
465	20230824	121600	3682828600	176900	176900	176900	176800	37
466	20230824	121500	3676285300	176900	176900	176900	176800	9
467	20230824	121400	3674693300	176900	176900	176900	176900	10
468	20230824	121300	3672924300	176900	177100	177100	176900	93
469	20230824	121200	3656467700	177100	177300	177300	177100	54
470	20230824	121100	3646902200	177400	177400	177400	177200	18
471	20230824	121000	3643710200	177400	177600	177800	177400	44
472	20230824	120900	3635897100	177700	177600	177700	177500	58
473	20230824	120800	3625600200	177600	177400	177600	177400	36
474	20230824	120700	3619208700	177400	177300	177400	177300	40
475	20230824	120600	3612113800	177400	177200	177400	177200	136
476	20230824	120500	3588000400	177200	177200	177200	177200	15
477	20230824	120400	3585342400	177300	177300	177300	177100	49
478	20230824	120300	3576658400	177200	177300	177300	177200	15
479	20230824	120200	3574000000	177200	177200	177400	177200	34
480	20230824	120100	3567973100	177300	177200	177300	177200	27
481	20230824	120000	3563186700	177200	177300	177600	177200	42
482	20230824	115900	3555740000	177400	177700	177700	177400	80
483	20230824	115800	3541532900	177800	177700	177800	177700	24
484	20230824	115700	3537267900	177700	177700	177700	177600	35
485	20230824	115600	3531048800	177800	178100	178200	177800	501
486	20230824	115500	3441882000	178100	178100	178200	178100	45
487	20230824	115400	3433865500	178200	178200	178200	178200	10
488	20230824	115300	3432083500	178200	178200	178200	178200	8
489	20230824	115200	3430657900	178100	178300	178300	178100	76
490	20230824	115100	3417115400	178300	178500	178500	178300	33
491	20230824	115000	3411228600	178500	178500	178500	178400	19
492	20230824	114900	3407838200	178400	178400	178400	178400	22
493	20230824	114800	3403913400	178400	178400	178500	178400	31
494	20230824	114700	3398382000	178500	178400	178500	178400	12
495	20230824	114600	3396240600	178400	178400	178400	178400	41
496	20230824	114500	3388926200	178400	178400	178400	178400	9
497	20230824	114400	3387320600	178400	178500	178500	178400	68
498	20230824	114300	3375188500	178500	178400	178500	178400	151
499	20230824	114200	3348248400	178400	178400	178400	178400	7
500	20230824	114100	3346999600	178400	178400	178400	178400	8
501	20230824	114000	3345572400	178400	178300	178400	178300	42
502	20230824	113900	3338081900	178300	178400	178400	178200	213
503	20230824	113800	3300104100	178400	178400	178400	178400	61
504	20230824	113700	3289221700	178400	178400	178400	178400	74
505	20230824	113600	3276020100	178400	178300	178400	178300	40
506	20230824	113500	3268887300	178200	178200	178200	178100	50
507	20230824	113400	3259979300	178200	178200	178200	178200	3
508	20230824	113300	3259444700	178200	178200	178200	178200	38
509	20230824	113200	3252673100	178100	178200	178200	178100	57
510	20230824	113100	3242521100	178200	178200	178200	178200	8
511	20230824	113000	3241095500	178200	178200	178200	178200	30
512	20230824	112900	3235749500	178100	178100	178100	178100	18
513	20230824	112800	3232543700	178000	178100	178100	178000	15
514	20230824	112700	3229873200	178000	177900	178000	177900	74
515	20230824	112600	3216705600	177900	177900	177900	177900	2
516	20230824	112500	3216349800	177900	178100	178200	177800	185
517	20230824	112400	3183433100	178200	178300	178300	178200	34
518	20230824	112300	3177374000	178300	178300	178300	178300	4
519	20230824	112200	3176660800	178200	178400	178400	178200	29
520	20230824	112100	3171492600	178400	178400	178400	178400	31
521	20230824	112000	3165962200	178400	178400	178400	178300	10
522	20230824	111900	3164178800	178400	178400	178400	178300	5
523	20230824	111800	3163287100	178400	178400	178400	178400	25
524	20230824	111700	3158827100	178400	178400	178400	178400	76
525	20230824	111600	3145268700	178300	178400	178400	178300	34
526	20230824	111500	3139206400	178400	178300	178400	178300	15
527	20230824	111400	3136531700	178200	178200	178200	178200	17
528	20230824	111300	3133502300	178300	178200	178300	178200	38
529	20230824	111200	3126730500	178200	178200	178200	178200	27
530	20230824	111100	3121919100	178100	178100	178200	178000	22
531	20230824	111000	3118000900	178300	178400	178400	178100	35
532	20230824	110900	3111760700	178400	178400	178400	178400	28
533	20230824	110800	3106765500	178400	178400	178400	178400	6
534	20230824	110700	3105695100	178300	178300	178400	178300	24
535	20230824	110600	3101415600	178300	178200	178300	178200	59
536	20230824	110500	3090899700	178300	178300	178300	178200	5
537	20230824	110400	3090008400	178200	178200	178200	178100	10
538	20230824	110300	3088226500	178300	178300	178400	178300	21
539	20230824	110200	3084482000	178300	178400	178400	178100	73
540	20230824	110100	3071475200	178400	178400	178400	178200	45
541	20230824	110000	3063452200	178300	178400	178500	178300	36
542	20230824	105900	3057030200	178300	178400	178400	178300	32
543	20230824	105800	3051321500	178500	178400	178500	178400	15
544	20230824	105700	3048645400	178400	178300	178400	178300	23
545	20230824	105600	3044544100	178300	178300	178300	178300	9
546	20230824	105500	3042939400	178300	178200	178300	178200	10
547	20230824	105400	3041156500	178300	178400	178400	178200	47
548	20230824	105300	3032774900	178400	178400	178400	178400	86
549	20230824	105200	3017432500	178400	178400	178400	178400	8
550	20230824	105100	3016005300	178400	178400	178400	178400	3
551	20230824	105000	3015470100	178300	178400	178400	178300	51
552	20230824	104900	3006372600	178300	178200	178400	178200	80
553	20230824	104800	2992108400	178200	178200	178200	178200	13
554	20230824	104700	2989791800	178100	178100	178100	178100	26
555	20230824	104600	2985161200	178100	178100	178100	178100	8
556	20230824	104500	2983736400	178100	178300	178300	178000	11
557	20230824	104400	2981777200	178300	178200	178300	178200	28
558	20230824	104300	2976785600	178200	178200	178200	178100	37
559	20230824	104200	2970192300	178200	178200	178200	178100	15
560	20230824	104100	2967519700	178200	178200	178200	178200	27
561	20230824	104000	2962708300	178200	178300	178300	178200	51
562	20230824	103900	2953620000	178300	178300	178300	178300	9
563	20230824	103800	2952015300	178300	178300	178300	178300	28
564	20230824	103700	2947022900	178300	178200	178300	178200	25
565	20230824	103600	2942567000	178300	178200	178300	178100	83
566	20230824	103500	2927776800	178200	178100	178200	178100	112
567	20230824	103400	2907825500	178100	178000	178100	178000	39
568	20230824	103300	2900883400	178100	178100	178100	178100	18
569	20230824	103200	2897677600	178100	178100	178100	178100	28
570	20230824	103100	2892690800	178000	178000	178100	178000	114
571	20230824	103000	2872389000	178100	178000	178100	178000	10
572	20230824	102900	2870608100	178100	178100	178100	178100	28
573	20230824	102800	2865621300	178100	178000	178100	178000	20
574	20230824	102700	2862060000	177900	178100	178100	177900	13
575	20230824	102600	2859745500	178100	178100	178200	178100	61
576	20230824	102500	2848879400	178200	178400	178400	178200	85
577	20230824	102400	2833723400	178500	178400	178500	178400	49
578	20230824	102300	2824980900	178500	178400	178500	178400	32
579	20230824	102200	2819269400	178400	178500	178500	178400	8
580	20230824	102100	2817841900	178500	178500	178500	178200	249
581	20230824	102000	2773422200	178500	178500	178500	178500	139
582	20230824	101900	2748610700	178500	178500	178500	178500	7
583	20230824	101800	2747361200	178500	178400	178500	178400	90
584	20230824	101700	2731304500	178400	178400	178400	178400	30
585	20230824	101600	2725952500	178400	178400	178400	178400	10
586	20230824	101500	2724168500	178300	178400	178400	178300	37
587	20230824	101400	2717567900	178500	178200	178700	178200	438
588	20230824	101300	2639407600	178100	178200	178200	177900	128
589	20230824	101200	2616627900	178200	178200	178300	178200	19
590	20230824	101100	2613241100	178300	178200	178300	178200	18
591	20230824	101000	2610032900	178200	178100	178200	178100	39
592	20230824	100900	2603086900	178100	178100	178100	178000	15
593	20230824	100800	2600416400	178200	178100	178200	178100	8
594	20230824	100700	2598991100	178100	178100	178200	178100	30
595	20230824	100600	2593646100	178200	177900	178300	177900	224
596	20230824	100500	2553768000	177800	177700	177800	177700	21
597	20230824	100400	2550035600	177900	177700	177900	177500	69
598	20230824	100300	2537781200	177700	177400	177700	177400	88
599	20230824	100200	2522156600	177400	177400	177400	177400	0
600	20230824	100100	2522156600	177400	177000	177400	177000	67
601	20230824	100000	2510290600	177100	177100	177100	177000	15
602	20230824	095900	2507634600	177100	177100	177100	177100	9
603	20230824	095800	2506040700	177000	177300	177300	177000	189
604	20230824	095700	2472579200	177400	177500	177500	177400	16
605	20230824	095600	2469739600	177500	177600	177600	177000	286
606	20230824	095500	2419042400	177600	177500	177600	177500	47
607	20230824	095400	2410696800	177500	177500	177500	177500	2
608	20230824	095300	2410341800	177500	177500	177500	177500	2
609	20230824	095200	2409986800	177500	177600	177600	177400	35
610	20230824	095100	2403776400	177600	177500	177600	177500	19
611	20230824	095000	2400403000	177500	177000	177500	177000	101
612	20230824	094900	2382500600	177000	176800	177000	176800	26
613	20230824	094800	2377901100	176800	176800	176800	176800	34
614	20230824	094700	2371889900	176800	176800	177100	176700	141
615	20230824	094600	2346943700	176900	176400	177000	176300	143
616	20230824	094500	2321695100	176400	176300	176400	176300	74
617	20230824	094400	2308648300	176300	176100	176300	176100	57
618	20230824	094300	2298604600	176100	176600	176600	176100	177
619	20230824	094200	2267406700	176600	176800	176800	176600	31
620	20230824	094100	2261927500	176800	176800	176800	176800	38
621	20230824	094000	2255209100	176900	177900	177900	176800	273
622	20230824	093900	2206816900	177800	178100	178100	177800	180
623	20230824	093800	2174793400	178100	178100	178100	178100	0
624	20230824	093700	2174793400	178100	177900	178100	177900	91
625	20230824	093600	2158591400	177900	178300	178300	177900	123
626	20230824	093500	2136690400	178200	178100	178200	178100	27
627	20230824	093400	2131879300	178200	178400	178500	178200	99
628	20230824	093300	2114221800	178400	178400	178500	178400	172
629	20230824	093200	2083536000	178400	178500	178500	178400	237
630	20230824	093100	2041246200	178500	178500	178500	178500	46
631	20230824	093000	2033035200	178400	178500	178600	177900	532
632	20230824	092900	1938154400	178500	178500	178500	178400	67
633	20230824	092800	1926197900	178500	178200	178500	178200	175
634	20230824	092700	1894970000	178200	178300	178300	178100	64
635	20230824	092600	1883562600	178300	178400	178500	178300	87
636	20230824	092500	1868044700	178400	178100	178400	178100	98
637	20230824	092400	1850578500	178200	177800	178200	177800	97
638	20230824	092300	1833310700	177700	178400	178400	177100	763
639	20230824	092200	1697564200	178500	178500	178600	178400	297
640	20230824	092100	1644550800	178500	178400	178500	178400	179
641	20230824	092000	1612612900	178300	178100	178300	178100	121
642	20230824	091900	1591052200	178100	178500	178600	178100	560
643	20230824	091800	1491174000	178500	178500	179100	178400	1834
644	20230824	091700	1163625400	178400	178900	178900	178400	88
645	20230824	091600	1147909600	178800	178700	179000	178700	201
646	20230824	091500	1111972200	178600	178300	178600	178300	119
647	20230824	091400	1090742900	178200	178900	178900	178200	408
648	20230824	091300	1017802400	178900	179000	179100	178900	487
649	20230824	091200	930641400	179000	179000	179000	178900	60
650	20230824	091100	919901500	179000	178700	179100	178700	144
651	20230824	091000	894136500	178600	178800	178800	178200	177
652	20230824	090900	862572000	178800	178600	179000	178600	95
653	20230824	090800	845576200	178600	178800	179000	178200	106
654	20230824	090700	826637200	178800	178200	178900	178200	130
655	20230824	090600	803436800	178200	178300	178300	177900	126
656	20230824	090500	781001900	178300	179200	179600	178300	215
657	20230824	090400	742504300	179200	179700	180400	179200	1056
658	20230824	090300	552559400	179600	179900	179900	179600	633
659	20230824	090200	438835000	179700	181000	181000	179600	1059
660	20230824	090100	248317200	181000	180200	181400	180200	379
661	20230824	090000	179755500	180800	179600	181500	179200	994