KissMeData/214320/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	201200	1327566450	40550	40550	40550	40550	641
3	20230824	201100	1327566450	40550	40550	40550	40550	0
4	20230824	201000	1327566450	40550	40550	40550	40550	0
5	20230824	200900	1327566450	40550	40550	40550	40550	0
6	20230824	200800	1327566450	40550	40550	40550	40550	0
7	20230824	200700	1327566450	40550	40550	40550	40550	0
8	20230824	200600	1327566450	40550	40550	40550	40550	0
9	20230824	200500	1327566450	40550	40550	40550	40550	0
10	20230824	200400	1327566450	40550	40550	40550	40550	0
11	20230824	200300	1327566450	40550	40550	40550	40550	0
12	20230824	200200	1327566450	40550	40550	40550	40550	0
13	20230824	200100	1327566450	40550	40550	40550	40550	0
14	20230824	200000	1327566450	40550	40550	40550	40550	0
15	20230824	195900	1327566450	40550	40550	40550	40550	0
16	20230824	195800	1327566450	40550	40550	40550	40550	0
17	20230824	195700	1327566450	40550	40550	40550	40550	0
18	20230824	195600	1327566450	40550	40550	40550	40550	0
19	20230824	195500	1327566450	40550	40550	40550	40550	0
20	20230824	195400	1327566450	40550	40550	40550	40550	0
21	20230824	195300	1327566450	40550	40550	40550	40550	0
22	20230824	195200	1327566450	40550	40550	40550	40550	0
23	20230824	195100	1327566450	40550	40550	40550	40550	0
24	20230824	195000	1327566450	40550	40550	40550	40550	0
25	20230824	194900	1327566450	40550	40550	40550	40550	0
26	20230824	194800	1327566450	40550	40550	40550	40550	0
27	20230824	194700	1327566450	40550	40550	40550	40550	0
28	20230824	194600	1327566450	40550	40550	40550	40550	0
29	20230824	194500	1327566450	40550	40550	40550	40550	0
30	20230824	194400	1327566450	40550	40550	40550	40550	0
31	20230824	194300	1327566450	40550	40550	40550	40550	0
32	20230824	194200	1327566450	40550	40550	40550	40550	641
33	20230824	194100	1327566450	40550	40550	40550	40550	0
34	20230824	194000	1327566450	40550	40550	40550	40550	0
35	20230824	193900	1327566450	40550	40550	40550	40550	0
36	20230824	193800	1327566450	40550	40550	40550	40550	0
37	20230824	193700	1327566450	40550	40550	40550	40550	0
38	20230824	193600	1327566450	40550	40550	40550	40550	0
39	20230824	193500	1327566450	40550	40550	40550	40550	0
40	20230824	193400	1327566450	40550	40550	40550	40550	0
41	20230824	193300	1327566450	40550	40550	40550	40550	0
42	20230824	193200	1327566450	40550	40550	40550	40550	0
43	20230824	193100	1327566450	40550	40550	40550	40550	0
44	20230824	193000	1327566450	40550	40550	40550	40550	0
45	20230824	192900	1327566450	40550	40550	40550	40550	0
46	20230824	192800	1327566450	40550	40550	40550	40550	0
47	20230824	192700	1327566450	40550	40550	40550	40550	0
48	20230824	192600	1327566450	40550	40550	40550	40550	0
49	20230824	192500	1327566450	40550	40550	40550	40550	0
50	20230824	192400	1327566450	40550	40550	40550	40550	0
51	20230824	192300	1327566450	40550	40550	40550	40550	0
52	20230824	192200	1327566450	40550	40550	40550	40550	0
53	20230824	192100	1327566450	40550	40550	40550	40550	0
54	20230824	192000	1327566450	40550	40550	40550	40550	0
55	20230824	191900	1327566450	40550	40550	40550	40550	0
56	20230824	191800	1327566450	40550	40550	40550	40550	0
57	20230824	191700	1327566450	40550	40550	40550	40550	0
58	20230824	191600	1327566450	40550	40550	40550	40550	0
59	20230824	191500	1327566450	40550	40550	40550	40550	0
60	20230824	191400	1327566450	40550	40550	40550	40550	0
61	20230824	191300	1327566450	40550	40550	40550	40550	0
62	20230824	191200	1327566450	40550	40550	40550	40550	641
63	20230824	191100	1327566450	40550	40550	40550	40550	0
64	20230824	191000	1327566450	40550	40550	40550	40550	0
65	20230824	190900	1327566450	40550	40550	40550	40550	0
66	20230824	190800	1327566450	40550	40550	40550	40550	0
67	20230824	190700	1327566450	40550	40550	40550	40550	0
68	20230824	190600	1327566450	40550	40550	40550	40550	0
69	20230824	190500	1327566450	40550	40550	40550	40550	0
70	20230824	190400	1327566450	40550	40550	40550	40550	0
71	20230824	190300	1327566450	40550	40550	40550	40550	0
72	20230824	190200	1327566450	40550	40550	40550	40550	0
73	20230824	190100	1327566450	40550	40550	40550	40550	0
74	20230824	190000	1327566450	40550	40550	40550	40550	0
75	20230824	185900	1327566450	40550	40550	40550	40550	0
76	20230824	185800	1327566450	40550	40550	40550	40550	0
77	20230824	185700	1327566450	40550	40550	40550	40550	0
78	20230824	185600	1327566450	40550	40550	40550	40550	0
79	20230824	185500	1327566450	40550	40550	40550	40550	0
80	20230824	185400	1327566450	40550	40550	40550	40550	0
81	20230824	185300	1327566450	40550	40550	40550	40550	0
82	20230824	185200	1327566450	40550	40550	40550	40550	0
83	20230824	185100	1327566450	40550	40550	40550	40550	0
84	20230824	185000	1327566450	40550	40550	40550	40550	0
85	20230824	184900	1327566450	40550	40550	40550	40550	0
86	20230824	184800	1327566450	40550	40550	40550	40550	0
87	20230824	184700	1327566450	40550	40550	40550	40550	0
88	20230824	184600	1327566450	40550	40550	40550	40550	0
89	20230824	184500	1327566450	40550	40550	40550	40550	0
90	20230824	184400	1327566450	40550	40550	40550	40550	0
91	20230824	184300	1327566450	40550	40550	40550	40550	0
92	20230824	184200	1327566450	40550	40550	40550	40550	641
93	20230824	184100	1327566450	40550	40550	40550	40550	0
94	20230824	184000	1327566450	40550	40550	40550	40550	0
95	20230824	183900	1327566450	40550	40550	40550	40550	0
96	20230824	183800	1327566450	40550	40550	40550	40550	0
97	20230824	183700	1327566450	40550	40550	40550	40550	0
98	20230824	183600	1327566450	40550	40550	40550	40550	0
99	20230824	183500	1327566450	40550	40550	40550	40550	0
100	20230824	183400	1327566450	40550	40550	40550	40550	0
101	20230824	183300	1327566450	40550	40550	40550	40550	0
102	20230824	183200	1327566450	40550	40550	40550	40550	0
103	20230824	183100	1327566450	40550	40550	40550	40550	0
104	20230824	183000	1327566450	40550	40550	40550	40550	0
105	20230824	182900	1327566450	40550	40550	40550	40550	0
106	20230824	182800	1327566450	40550	40550	40550	40550	0
107	20230824	182700	1327566450	40550	40550	40550	40550	0
108	20230824	182600	1327566450	40550	40550	40550	40550	0
109	20230824	182500	1327566450	40550	40550	40550	40550	0
110	20230824	182400	1327566450	40550	40550	40550	40550	0
111	20230824	182300	1327566450	40550	40550	40550	40550	0
112	20230824	182200	1327566450	40550	40550	40550	40550	0
113	20230824	182100	1327566450	40550	40550	40550	40550	0
114	20230824	182000	1327566450	40550	40550	40550	40550	0
115	20230824	181900	1327566450	40550	40550	40550	40550	0
116	20230824	181800	1327566450	40550	40550	40550	40550	0
117	20230824	181700	1327566450	40550	40550	40550	40550	0
118	20230824	181600	1327566450	40550	40550	40550	40550	0
119	20230824	181500	1327566450	40550	40550	40550	40550	0
120	20230824	181400	1327566450	40550	40550	40550	40550	0
121	20230824	181300	1327566450	40550	40550	40550	40550	0
122	20230824	181200	1327566450	40550	40550	40550	40550	641
123	20230824	181100	1327566450	40550	40550	40550	40550	0
124	20230824	181000	1327566450	40550	40550	40550	40550	0
125	20230824	180900	1327566450	40550	40550	40550	40550	0
126	20230824	180800	1327566450	40550	40550	40550	40550	0
127	20230824	180700	1327566450	40550	40550	40550	40550	0
128	20230824	180600	1327566450	40550	40550	40550	40550	0
129	20230824	180500	1327566450	40550	40550	40550	40550	0
130	20230824	180400	1327566450	40550	40550	40550	40550	0
131	20230824	180300	1327566450	40550	40550	40550	40550	0
132	20230824	180200	1327566450	40550	40550	40550	40550	0
133	20230824	180100	1327566450	40550	40550	40550	40550	0
134	20230824	180000	1327566450	40550	40550	40550	40550	0
135	20230824	175900	1327566450	40550	40550	40550	40550	0
136	20230824	175800	1327566450	40550	40550	40550	40550	0
137	20230824	175700	1327566450	40550	40550	40550	40550	0
138	20230824	175600	1327566450	40550	40550	40550	40550	0
139	20230824	175500	1327566450	40550	40550	40550	40550	0
140	20230824	175400	1327566450	40550	40550	40550	40550	0
141	20230824	175300	1327566450	40550	40550	40550	40550	0
142	20230824	175200	1327566450	40550	40550	40550	40550	0
143	20230824	175100	1327566450	40550	40550	40550	40550	0
144	20230824	175000	1327566450	40550	40550	40550	40550	0
145	20230824	174900	1327566450	40550	40550	40550	40550	0
146	20230824	174800	1327566450	40550	40550	40550	40550	0
147	20230824	174700	1327566450	40550	40550	40550	40550	0
148	20230824	174600	1327566450	40550	40550	40550	40550	0
149	20230824	174500	1327566450	40550	40550	40550	40550	0
150	20230824	174400	1327566450	40550	40550	40550	40550	0
151	20230824	174300	1327566450	40550	40550	40550	40550	0
152	20230824	174200	1327566450	40550	40550	40550	40550	641
153	20230824	174100	1327566450	40550	40550	40550	40550	0
154	20230824	174000	1327566450	40550	40550	40550	40550	0
155	20230824	173900	1327566450	40550	40550	40550	40550	0
156	20230824	173800	1327566450	40550	40550	40550	40550	0
157	20230824	173700	1327566450	40550	40550	40550	40550	0
158	20230824	173600	1327566450	40550	40550	40550	40550	0
159	20230824	173500	1327566450	40550	40550	40550	40550	0
160	20230824	173400	1327566450	40550	40550	40550	40550	0
161	20230824	173300	1327566450	40550	40550	40550	40550	0
162	20230824	173200	1327566450	40550	40550	40550	40550	0
163	20230824	173100	1327566450	40550	40550	40550	40550	0
164	20230824	173000	1327566450	40550	40550	40550	40550	0
165	20230824	172900	1327566450	40550	40550	40550	40550	0
166	20230824	172800	1327566450	40550	40550	40550	40550	0
167	20230824	172700	1327566450	40550	40550	40550	40550	0
168	20230824	172600	1327566450	40550	40550	40550	40550	0
169	20230824	172500	1327566450	40550	40550	40550	40550	0
170	20230824	172400	1327566450	40550	40550	40550	40550	0
171	20230824	172300	1327566450	40550	40550	40550	40550	0
172	20230824	172200	1327566450	40550	40550	40550	40550	0
173	20230824	172100	1327566450	40550	40550	40550	40550	0
174	20230824	172000	1327566450	40550	40550	40550	40550	0
175	20230824	171900	1327566450	40550	40550	40550	40550	0
176	20230824	171800	1327566450	40550	40550	40550	40550	0
177	20230824	171700	1327566450	40550	40550	40550	40550	0
178	20230824	171600	1327566450	40550	40550	40550	40550	0
179	20230824	171500	1327566450	40550	40550	40550	40550	0
180	20230824	171400	1327566450	40550	40550	40550	40550	0
181	20230824	171300	1327566450	40550	40550	40550	40550	0
182	20230824	171200	1327566450	40550	40550	40550	40550	641
183	20230824	171100	1327566450	40550	40550	40550	40550	0
184	20230824	171000	1327566450	40550	40550	40550	40550	0
185	20230824	170900	1327566450	40550	40550	40550	40550	0
186	20230824	170800	1327566450	40550	40550	40550	40550	0
187	20230824	170700	1327566450	40550	40550	40550	40550	0
188	20230824	170600	1327566450	40550	40550	40550	40550	0
189	20230824	170500	1327566450	40550	40550	40550	40550	0
190	20230824	170400	1327566450	40550	40550	40550	40550	0
191	20230824	170300	1327566450	40550	40550	40550	40550	0
192	20230824	170200	1327566450	40550	40550	40550	40550	0
193	20230824	170100	1327566450	40550	40550	40550	40550	0
194	20230824	170000	1327566450	40550	40550	40550	40550	0
195	20230824	165900	1327566450	40550	40550	40550	40550	0
196	20230824	165800	1327566450	40550	40550	40550	40550	0
197	20230824	165700	1327566450	40550	40550	40550	40550	0
198	20230824	165600	1327566450	40550	40550	40550	40550	0
199	20230824	165500	1327566450	40550	40550	40550	40550	0
200	20230824	165400	1327566450	40550	40550	40550	40550	0
201	20230824	165300	1327566450	40550	40550	40550	40550	0
202	20230824	165200	1327566450	40550	40550	40550	40550	0
203	20230824	165100	1327566450	40550	40550	40550	40550	0
204	20230824	165000	1327566450	40550	40550	40550	40550	0
205	20230824	164900	1327566450	40550	40550	40550	40550	0
206	20230824	164800	1327566450	40550	40550	40550	40550	0
207	20230824	164700	1327566450	40550	40550	40550	40550	0
208	20230824	164600	1327566450	40550	40550	40550	40550	0
209	20230824	164500	1327566450	40550	40550	40550	40550	0
210	20230824	164400	1327566450	40550	40550	40550	40550	0
211	20230824	164300	1327566450	40550	40550	40550	40550	0
212	20230824	164200	1327566450	40550	40550	40550	40550	641
213	20230824	164100	1327566450	40550	40550	40550	40550	0
214	20230824	164000	1327566450	40550	40550	40550	40550	0
215	20230824	163900	1327566450	40550	40550	40550	40550	0
216	20230824	163800	1327566450	40550	40550	40550	40550	0
217	20230824	163700	1327566450	40550	40550	40550	40550	0
218	20230824	163600	1327566450	40550	40550	40550	40550	0
219	20230824	163500	1327566450	40550	40550	40550	40550	0
220	20230824	163400	1327566450	40550	40550	40550	40550	0
221	20230824	163300	1327566450	40550	40550	40550	40550	0
222	20230824	163200	1327566450	40550	40550	40550	40550	0
223	20230824	163100	1327566450	40550	40550	40550	40550	0
224	20230824	163000	1327566450	40550	40550	40550	40550	0
225	20230824	162900	1327566450	40550	40550	40550	40550	0
226	20230824	162800	1327566450	40550	40550	40550	40550	0
227	20230824	162700	1327566450	40550	40550	40550	40550	0
228	20230824	162600	1327566450	40550	40550	40550	40550	0
229	20230824	162500	1327566450	40550	40550	40550	40550	0
230	20230824	162400	1327566450	40550	40550	40550	40550	0
231	20230824	162300	1327566450	40550	40550	40550	40550	0
232	20230824	162200	1327566450	40550	40550	40550	40550	0
233	20230824	162100	1327566450	40550	40550	40550	40550	0
234	20230824	162000	1327566450	40550	40550	40550	40550	0
235	20230824	161900	1327566450	40550	40550	40550	40550	0
236	20230824	161800	1327566450	40550	40550	40550	40550	0
237	20230824	161700	1327566450	40550	40550	40550	40550	0
238	20230824	161600	1327566450	40550	40550	40550	40550	0
239	20230824	161500	1327566450	40550	40550	40550	40550	0
240	20230824	161400	1327566450	40550	40550	40550	40550	0
241	20230824	161300	1327566450	40550	40550	40550	40550	0
242	20230824	161200	1327566450	40550	40550	40550	40550	641
243	20230824	161100	1327566450	40550	40550	40550	40550	0
244	20230824	161000	1327566450	40550	40550	40550	40550	0
245	20230824	160900	1327566450	40550	40550	40550	40550	0
246	20230824	160800	1327566450	40550	40550	40550	40550	0
247	20230824	160700	1327566450	40550	40550	40550	40550	0
248	20230824	160600	1327566450	40550	40550	40550	40550	0
249	20230824	160500	1327566450	40550	40550	40550	40550	0
250	20230824	160400	1327566450	40550	40550	40550	40550	0
251	20230824	160300	1327566450	40550	40550	40550	40550	0
252	20230824	160200	1327566450	40550	40550	40550	40550	0
253	20230824	160100	1327566450	40550	40550	40550	40550	0
254	20230824	160000	1327566450	40550	40550	40550	40550	0
255	20230824	155900	1327566450	40550	40550	40550	40550	0
256	20230824	155800	1327566450	40550	40550	40550	40550	0
257	20230824	155700	1327566450	40550	40550	40550	40550	0
258	20230824	155600	1327566450	40550	40550	40550	40550	0
259	20230824	155500	1327566450	40550	40550	40550	40550	0
260	20230824	155400	1327566450	40550	40550	40550	40550	0
261	20230824	155300	1327566450	40550	40550	40550	40550	0
262	20230824	155200	1327566450	40550	40550	40550	40550	0
263	20230824	155100	1327566450	40550	40550	40550	40550	0
264	20230824	155000	1327566450	40550	40550	40550	40550	0
265	20230824	154900	1327566450	40550	40550	40550	40550	0
266	20230824	154800	1327566450	40550	40550	40550	40550	0
267	20230824	154700	1327566450	40550	40550	40550	40550	0
268	20230824	154600	1327566450	40550	40550	40550	40550	0
269	20230824	154500	1327566450	40550	40550	40550	40550	0
270	20230824	154400	1327566450	40550	40550	40550	40550	0
271	20230824	154300	1327566450	40550	40550	40550	40550	0
272	20230824	154200	1327566450	40550	40550	40550	40550	641
273	20230824	154100	1327566450	40550	40550	40550	40550	0
274	20230824	154000	1327566450	40550	40550	40550	40550	0
275	20230824	153900	1327566450	40550	40550	40550	40550	0
276	20230824	153800	1327566450	40550	40550	40550	40550	0
277	20230824	153700	1327566450	40550	40550	40550	40550	0
278	20230824	153600	1327566450	40550	40550	40550	40550	0
279	20230824	153500	1327566450	40550	40550	40550	40550	0
280	20230824	153400	1327566450	40550	40550	40550	40550	0
281	20230824	153300	1327566450	40550	40550	40550	40550	0
282	20230824	153200	1327566450	40550	40550	40550	40550	0
283	20230824	153100	1327566450	40550	40550	40550	40550	0
284	20230824	153000	1327566450	40550	40550	40550	40550	641
285	20230824	152900	1301573900	40600	40600	40600	40600	0
286	20230824	152800	1301573900	40600	40600	40600	40600	0
287	20230824	152700	1301573900	40600	40600	40600	40600	0
288	20230824	152600	1301573900	40600	40600	40600	40600	0
289	20230824	152500	1301573900	40600	40600	40600	40600	0
290	20230824	152400	1301573900	40600	40600	40600	40600	0
291	20230824	152300	1301573900	40600	40600	40600	40600	0
292	20230824	152200	1301573900	40600	40600	40600	40600	0
293	20230824	152100	1301573900	40600	40600	40600	40600	0
294	20230824	152000	1301573900	40600	40600	40600	40600	0
295	20230824	151900	1301573900	40600	40650	40650	40600	148
296	20230824	151800	1295564150	40600	40600	40650	40600	19
297	20230824	151700	1294792700	40600	40600	40600	40600	53
298	20230824	151600	1292640900	40600	40650	40650	40600	11
299	20230824	151500	1292194150	40600	40650	40650	40600	63
300	20230824	151400	1289636100	40600	40600	40650	40600	37
301	20230824	151300	1288133500	40600	40600	40650	40600	75
302	20230824	151200	1285088300	40600	40600	40650	40600	30
303	20230824	151100	1283869750	40600	40600	40650	40600	35
304	20230824	151000	1282448450	40600	40600	40600	40600	78
305	20230824	150900	1279281650	40600	40600	40650	40600	63
306	20230824	150800	1276723700	40600	40600	40600	40600	15
307	20230824	150700	1276114700	40600	40600	40600	40600	51
308	20230824	150600	1274044100	40600	40650	40650	40600	78
309	20230824	150500	1270877200	40600	40600	40600	40600	9
310	20230824	150400	1270511800	40600	40600	40600	40600	25
311	20230824	150300	1269496800	40600	40600	40600	40600	11
312	20230824	150200	1269050200	40650	40600	40650	40600	25
313	20230824	150100	1268035050	40600	40600	40600	40600	31
314	20230824	150000	1266776450	40600	40600	40600	40600	27
315	20230824	145900	1265680250	40600	40600	40650	40600	11
316	20230824	145800	1265233500	40600	40600	40600	40600	21
317	20230824	145700	1264380900	40600	40600	40600	40600	11
318	20230824	145600	1263934300	40650	40600	40650	40550	94
319	20230824	145500	1260117950	40600	40600	40600	40550	53
320	20230824	145400	1257967350	40550	40550	40600	40550	34
321	20230824	145300	1256587300	40550	40550	40600	40550	54
322	20230824	145200	1254396200	40550	40600	40600	40550	43
323	20230824	145100	1252650800	40550	40550	40550	40550	25
324	20230824	145000	1251637050	40600	40550	40600	40550	56
325	20230824	144900	1249364800	40600	40550	40600	40550	61
326	20230824	144800	1246889500	40550	40550	40600	40550	93
327	20230824	144700	1243116100	40600	40600	40600	40550	48
328	20230824	144600	1241167350	40600	40650	40650	40600	18
329	20230824	144500	1240436450	40600	40600	40600	40550	76
330	20230824	144400	1237350900	40600	40600	40600	40600	28
331	20230824	144300	1236214100	40600	40600	40600	40550	70
332	20230824	144200	1233374350	40600	40550	40600	40550	68
333	20230824	144100	1230614700	40550	40600	40600	40550	174
334	20230824	144000	1223557850	40550	40550	40600	40550	31
335	20230824	143900	1222300750	40550	40550	40600	40550	49
336	20230824	143800	1220311750	40550	40600	40600	40550	230
337	20230824	143700	1210975800	40600	40600	40600	40600	21
338	20230824	143600	1210123200	40600	40600	40650	40600	105
339	20230824	143500	1205860100	40600	40600	40600	40600	19
340	20230824	143400	1205088700	40600	40600	40600	40600	58
341	20230824	143300	1202733900	40600	40600	40600	40600	34
342	20230824	143200	1201353500	40600	40600	40650	40600	58
343	20230824	143100	1198998550	40600	40600	40600	40600	26
344	20230824	143000	1197942950	40600	40600	40600	40600	15
345	20230824	142900	1197333950	40600	40600	40650	40600	67
346	20230824	142800	1194613600	40600	40600	40600	40600	12
347	20230824	142700	1194126400	40600	40600	40600	40600	66
348	20230824	142600	1191446800	40600	40650	40650	40600	17
349	20230824	142500	1190756500	40600	40600	40600	40600	66
350	20230824	142400	1188076900	40600	40600	40600	40600	12
351	20230824	142300	1187589700	40600	40550	40600	40550	70
352	20230824	142200	1184748350	40600	40600	40650	40600	57
353	20230824	142100	1182434000	40600	40550	40600	40550	66
354	20230824	142000	1179754600	40550	40600	40600	40550	37
355	20230824	141900	1178252600	40600	40600	40600	40550	22
356	20230824	141800	1177359500	40600	40600	40600	40550	442
357	20230824	141700	1159414500	40600	40600	40600	40600	12
358	20230824	141600	1158927300	40600	40600	40650	40600	87
359	20230824	141500	1155395000	40600	40600	40600	40600	12
360	20230824	141400	1154907800	40600	40600	40600	40600	26
361	20230824	141300	1153852200	40600	40600	40600	40600	56
362	20230824	141200	1151578600	40600	40600	40650	40600	13
363	20230824	141100	1151050650	40600	40600	40650	40600	91
364	20230824	141000	1147355800	40600	40600	40600	40600	14
365	20230824	140900	1146787400	40600	40600	40650	40600	76
366	20230824	140800	1143701650	40600	40600	40600	40600	42
367	20230824	140700	1141996450	40600	40600	40600	40550	418
368	20230824	140600	1125026650	40600	40600	40650	40600	22
369	20230824	140500	1124133350	40600	40600	40600	40600	37
370	20230824	140400	1122631150	40600	40600	40600	40600	63
371	20230824	140300	1120073350	40600	40600	40600	40600	34
372	20230824	140200	1118692950	40650	40600	40650	40600	65
373	20230824	140100	1116053800	40600	40600	40600	40600	12
374	20230824	140000	1115566600	40650	40600	40650	40600	82
375	20230824	135900	1112237350	40600	40600	40650	40600	15
376	20230824	135800	1111628200	40600	40600	40600	40600	24
377	20230824	135700	1110653800	40600	40600	40600	40600	59
378	20230824	135600	1108258400	40600	40600	40650	40600	42
379	20230824	135500	1106553100	40600	40600	40600	40600	58
380	20230824	135400	1104198300	40600	40600	40600	40600	31
381	20230824	135300	1102939700	40600	40600	40600	40600	61
382	20230824	135200	1100463100	40650	40600	40650	40600	34
383	20230824	135100	1099082550	40600	40600	40600	40600	57
384	20230824	135000	1096768350	40600	40600	40600	40600	17
385	20230824	134900	1096078150	40600	40600	40650	40600	36
386	20230824	134800	1094616400	40600	40600	40600	40600	59
387	20230824	134700	1092221000	40600	40600	40600	40600	32
388	20230824	134600	1090921800	40600	40600	40650	40600	64
389	20230824	134500	1088323300	40600	40600	40650	40600	22
390	20230824	134400	1087430050	40600	40600	40600	40600	52
391	20230824	134300	1085318850	40600	40600	40600	40600	28
392	20230824	134200	1084182050	40600	40600	40650	40600	139
393	20230824	134100	1078534400	40600	40600	40600	40600	29
394	20230824	134000	1077357000	40600	40600	40600	40600	15
395	20230824	133900	1076748000	40600	40600	40650	40600	66
396	20230824	133800	1074068250	40600	40600	40600	40600	32
397	20230824	133700	1072769050	40600	40600	40600	40600	59
398	20230824	133600	1070373650	40600	40600	40650	40600	34
399	20230824	133500	1068993150	40600	40600	40600	40600	90
400	20230824	133400	1065339150	40600	40600	40600	40600	23
401	20230824	133300	1064405350	40650	40600	40650	40600	29
402	20230824	133200	1063227600	40650	40600	40650	40600	79
403	20230824	133100	1060019450	40650	40600	40650	40600	21
404	20230824	133000	1059166250	40600	40600	40650	40600	68
405	20230824	132900	1056405350	40600	40600	40650	40600	106
406	20230824	132800	1052097250	40600	40600	40600	40600	53
407	20230824	132700	1049945450	40600	40600	40600	40600	28
408	20230824	132600	1048808650	40600	40600	40650	40600	64
409	20230824	132500	1046210100	40600	40600	40600	40600	31
410	20230824	132400	1044951500	40600	40600	40650	40600	13
411	20230824	132300	1044423650	40600	40600	40600	40600	65
412	20230824	132200	1041784650	40650	40600	40650	40600	11
413	20230824	132100	1041337950	40600	40600	40600	40600	65
414	20230824	132000	1038698950	40600	40600	40600	40600	7
415	20230824	131900	1038414750	40600	40600	40650	40600	70
416	20230824	131800	1035572600	40600	40600	40600	40600	7
417	20230824	131700	1035288400	40600	40600	40600	40600	49
418	20230824	131600	1033299000	40600	40550	40650	40550	146
419	20230824	131500	1027371300	40550	40550	40600	40550	47
420	20230824	131400	1025463650	40600	40550	40600	40550	103
421	20230824	131300	1021285350	40550	40550	40550	40550	19
422	20230824	131200	1020514900	40600	40550	40600	40550	84
423	20230824	131100	1017108600	40550	40550	40550	40550	7
424	20230824	131000	1016824750	40550	40550	40550	40550	64
425	20230824	130900	1014229550	40600	40550	40600	40550	71
426	20230824	130800	1011347500	40550	40550	40550	40550	22
427	20230824	130700	1010455400	40550	40550	40550	40550	49
428	20230824	130600	1008468450	40550	40550	40600	40550	14
429	20230824	130500	1007900600	40550	40550	40600	40550	173
430	20230824	130400	1000881300	40550	40550	40550	40550	17
431	20230824	130300	1000191950	40550	40550	40600	40550	84
432	20230824	130200	996785250	40550	40550	40600	40550	21
433	20230824	130100	995933600	40550	40550	40550	40550	63
434	20230824	130000	993378950	40550	40600	40600	40550	8
435	20230824	125900	993054500	40550	40550	40600	40550	29
436	20230824	125800	991878400	40550	40550	40550	40550	50
437	20230824	125700	989850900	40550	40550	40550	40550	25
438	20230824	125600	988837150	40550	40550	40600	40550	81
439	20230824	125500	985548900	40550	40550	40600	40550	135
440	20230824	125400	980068500	40600	40600	40600	40600	176
441	20230824	125300	972922900	40600	40600	40600	40600	17
442	20230824	125200	972232700	40600	40600	40650	40600	74
443	20230824	125100	969228200	40600	40600	40600	40600	12
444	20230824	125000	968741000	40600	40600	40600	40600	33
445	20230824	124900	967401200	40600	40600	40650	40600	61
446	20230824	124800	964924450	40600	40600	40600	40600	30
447	20230824	124700	963706450	40600	40600	40600	40600	54
448	20230824	124600	961514050	40600	40600	40650	40600	35
449	20230824	124500	960092900	40600	40600	40600	40600	59
450	20230824	124400	957697500	40600	40600	40600	40600	18
451	20230824	124300	956966700	40600	40600	40600	40600	26
452	20230824	124200	955911100	40600	40600	40650	40600	57
453	20230824	124100	953596800	40600	40600	40600	40600	23
454	20230824	124000	952663000	40600	40600	40600	40600	49
455	20230824	123900	950673600	40600	40600	40700	40600	115
456	20230824	123800	945999200	40600	40600	40600	40600	50
457	20230824	123700	943969200	40600	40600	40600	40600	22
458	20230824	123600	943076000	40600	40600	40650	40550	589
459	20230824	123500	919162500	40600	40600	40650	40600	36
460	20230824	123400	917700700	40600	40600	40650	40600	22
461	20230824	123300	916807400	40600	40600	40650	40600	57
462	20230824	123200	914493100	40600	40600	40650	40600	36
463	20230824	123100	913031400	40600	40600	40600	40600	61
464	20230824	123000	910554800	40600	40600	40600	40600	27
465	20230824	122900	909458600	40600	40600	40650	40600	59
466	20230824	122800	907062900	40600	40600	40600	40600	24
467	20230824	122700	906088500	40600	40600	40600	40550	612
468	20230824	122600	881269450	40600	40600	40650	40600	37
469	20230824	122500	879767100	40600	40600	40600	40600	17
470	20230824	122400	879076900	40600	40600	40600	40600	71
471	20230824	122300	876194300	40600	40600	40600	40600	14
472	20230824	122200	875625900	40650	40600	40650	40600	69
473	20230824	122100	872824400	40600	40600	40600	40600	29
474	20230824	122000	871647000	40600	40600	40600	40600	56
475	20230824	121900	869373400	40600	40600	40650	40600	40
476	20230824	121800	867749250	40600	40600	40600	40600	13
477	20230824	121700	867221450	40600	40600	40600	40600	66
478	20230824	121600	864541850	40600	40650	40650	40600	11
479	20230824	121500	864095100	40600	40600	40650	40600	237
480	20230824	121400	854462300	40600	40600	40600	40600	15
481	20230824	121300	853853300	40600	40600	40600	40600	72
482	20230824	121200	850930100	40650	40600	40650	40600	14
483	20230824	121100	850361550	40600	40550	40600	40550	160
484	20230824	121000	843867650	40550	40550	40550	40550	32
485	20230824	120900	842570050	40550	40550	40600	40550	24
486	20230824	120800	841596700	40550	40550	40600	40550	75
487	20230824	120700	838555400	40550	40550	40550	40550	16
488	20230824	120600	837906600	40550	40550	40600	40550	81
489	20230824	120500	834621900	40550	40600	40600	40550	182
490	20230824	120400	827233500	40600	40650	40650	40600	229
491	20230824	120300	817935500	40600	40650	40650	40600	16
492	20230824	120200	817285800	40600	40600	40600	40600	35
493	20230824	120100	815864800	40600	40650	40650	40600	63
494	20230824	120000	813306700	40600	40600	40600	40600	16
495	20230824	115900	812657100	40600	40600	40650	40600	69
496	20230824	115800	809855550	40650	40600	40650	40600	10
497	20230824	115700	809449500	40600	40600	40600	40550	265
498	20230824	115600	798691100	40600	40650	40650	40600	21
499	20230824	115500	797838350	40600	40600	40600	40600	74
500	20230824	115400	794833950	40600	40600	40600	40600	18
501	20230824	115300	794103150	40600	40650	40650	40600	32
502	20230824	115200	792803850	40600	40600	40600	40600	62
503	20230824	115100	790286650	40600	40600	40600	40600	28
504	20230824	115000	789149850	40600	40600	40600	40600	60
505	20230824	114900	786713850	40600	40550	40650	40550	81
506	20230824	114800	783425400	40550	40600	40600	40550	137
507	20230824	114700	777863350	40600	40600	40600	40600	20
508	20230824	114600	777051350	40600	40600	40650	40600	67
509	20230824	114500	774331000	40600	40600	40600	40600	20
510	20230824	114400	773519000	40600	40600	40600	40600	35
511	20230824	114300	772098000	40650	40650	40650	40600	110
512	20230824	114200	767631850	40600	40600	40600	40600	25
513	20230824	114100	766616850	40600	40600	40600	40550	229
514	20230824	114000	757321800	40600	40600	40600	40600	223
515	20230824	113900	748268000	40600	40600	40650	40550	105
516	20230824	113800	744005200	40600	40600	40600	40600	26
517	20230824	113700	742949600	40600	40600	40600	40600	379
518	20230824	113600	727562200	40600	40650	40650	40600	59
519	20230824	113500	725166650	40600	40600	40600	40600	40
520	20230824	113400	723542650	40600	40600	40600	40600	58
521	20230824	113300	721187850	40650	40650	40650	40600	41
522	20230824	113200	719522350	40600	40600	40600	40550	649
523	20230824	113100	693173150	40600	40600	40600	40600	37
524	20230824	113000	691670950	40600	40600	40650	40600	86
525	20230824	112900	688177850	40600	40600	40650	40600	38
526	20230824	112800	686634450	40600	40650	40650	40600	28
527	20230824	112700	685497500	40600	40600	40650	40600	51
528	20230824	112600	683426800	40600	40550	40650	40550	177
529	20230824	112500	676238900	40550	40550	40600	40550	61
530	20230824	112400	673765200	40600	40550	40600	40550	32
531	20230824	112300	672467450	40550	40700	40700	40550	3304
532	20230824	112200	538234000	40650	40650	40650	40650	34
533	20230824	112100	536851900	40650	40650	40700	40650	61
534	20230824	112000	534372150	40650	40650	40650	40650	32
535	20230824	111900	533071350	40650	40650	40700	40650	14
536	20230824	111800	532502150	40650	40650	40700	40650	319
537	20230824	111700	519534600	40750	40650	40750	40650	65
538	20230824	111600	516889350	40650	40700	40700	40650	71
539	20230824	111500	514002500	40650	40650	40700	40650	32
540	20230824	111400	512701600	40700	40650	40700	40650	114
541	20230824	111300	508064650	40650	40700	40700	40650	38
542	20230824	111200	506519650	40650	40650	40700	40650	28
543	20230824	111100	505381350	40650	40650	40650	40650	72
544	20230824	111000	502454550	40650	40650	40650	40650	15
545	20230824	110900	501844800	40650	40650	40700	40650	82
546	20230824	110800	498511100	40650	40650	40650	40650	11
547	20230824	110700	498063950	40700	40650	40700	40650	130
548	20230824	110600	492776450	40700	40650	40700	40650	47
549	20230824	110500	490864250	40650	40650	40650	40650	70
550	20230824	110400	488018750	40650	40650	40700	40650	42
551	20230824	110300	486311150	40650	40650	40700	40650	25
552	20230824	110200	485294750	40650	40650	40650	40650	78
553	20230824	110100	482124050	40650	40650	40650	40650	23
554	20230824	110000	481189100	40650	40650	40700	40650	78
555	20230824	105900	478018350	40650	40650	40700	40650	16
556	20230824	105800	477367850	40650	40650	40700	40650	81
557	20230824	105700	474074900	40650	40650	40650	40650	9
558	20230824	105600	473709050	40650	40600	40650	40600	151
559	20230824	105500	467574200	40600	40600	40600	40600	2
560	20230824	105400	467493000	40600	40600	40600	40600	0
561	20230824	105300	467493000	40600	40650	40700	40600	34
562	20230824	105200	466110850	40650	40650	40650	40650	1
563	20230824	105100	466070200	40650	40700	40700	40650	330
564	20230824	105000	452654450	40700	40700	40700	40700	2
565	20230824	104900	452573050	40750	40700	40750	40700	44
566	20230824	104800	450782150	40750	40700	40800	40700	172
567	20230824	104700	443773000	40750	40700	40750	40700	130
568	20230824	104600	438481400	40650	40650	40700	40650	47
569	20230824	104500	436570700	40650	40650	40650	40650	0
570	20230824	104400	436570700	40650	40700	40750	40650	1910
571	20230824	104300	358837200	40750	40750	40750	40750	4
572	20230824	104200	358674200	40700	40700	40750	40700	46
573	20230824	104100	356801900	40750	40750	40750	40750	6
574	20230824	104000	356557400	40700	40700	40750	40700	45
575	20230824	103900	354725850	40750	40750	40750	40700	1004
576	20230824	103800	313862350	40750	40700	40750	40700	10
577	20230824	103700	313455200	40750	40700	40750	40700	50
578	20230824	103600	311420050	40700	40750	40750	40700	6
579	20230824	103500	311175600	40750	40700	40750	40700	44
580	20230824	103400	309384700	40700	40750	40750	40700	8
581	20230824	103300	309058800	40700	40700	40750	40700	47
582	20230824	103200	307145750	40750	40750	40750	40750	0
583	20230824	103100	307145750	40750	40750	40750	40700	820
584	20230824	103000	273766700	40750	40750	40750	40750	5
585	20230824	102900	273562950	40800	40750	40800	40750	5
586	20230824	102800	273359050	40800	40800	40800	40750	55
587	20230824	102700	271117150	40750	40750	40750	40750	1
588	20230824	102600	271076400	40800	40800	40800	40750	54
589	20230824	102500	268875300	40750	40750	40750	40750	2
590	20230824	102400	268793800	40750	40700	40750	40700	48
591	20230824	102300	266839900	40750	40750	40750	40700	66
592	20230824	102200	264150500	40750	40750	40750	40750	0
593	20230824	102100	264150500	40750	40750	40750	40700	54
594	20230824	102000	261952200	40750	40750	40750	40750	0
595	20230824	101900	261952200	40750	40750	40750	40700	51
596	20230824	101800	259876100	40750	40750	40750	40750	2
597	20230824	101700	259794600	40700	40700	40750	40700	49
598	20230824	101600	257800050	40750	40750	40750	40750	4
599	20230824	101500	257637050	40700	40700	40750	40700	46
600	20230824	101400	255764750	40750	40700	40750	40700	6
601	20230824	101300	255520350	40750	40750	40750	40750	3
602	20230824	101200	255398100	40700	40700	40700	40700	43
603	20230824	101100	253648000	40750	40750	40750	40750	5
604	20230824	101000	253444250	40750	40700	40750	40700	3019
605	20230824	100900	130569150	40750	40700	40750	40700	9
606	20230824	100800	130202500	40750	40700	40750	40700	57
607	20230824	100700	127882100	40700	40700	40700	40700	2
608	20230824	100600	127800700	40700	40700	40750	40700	49
609	20230824	100500	125806250	40750	40700	40750	40700	8
610	20230824	100400	125480350	40700	40700	40700	40700	3
611	20230824	100300	125358250	40750	40750	40750	40700	66
612	20230824	100200	122671100	40700	40700	40700	40700	2
613	20230824	100100	122589700	40750	40750	40750	40700	53
614	20230824	100000	120432050	40700	40700	40700	40700	2
615	20230824	095900	120350650	40750	40750	40800	40750	50
616	20230824	095800	118312900	40750	40700	40800	40700	51
617	20230824	095700	116234700	40700	40700	40700	40700	6
618	20230824	095600	115990500	40700	40700	40800	40700	153
619	20230824	095500	109755700	40750	40700	40750	40700	8
620	20230824	095400	109429800	40700	40700	40700	40700	42
621	20230824	095300	107720400	40750	40700	40750	40700	5
622	20230824	095200	107516750	40700	40700	40700	40700	42
623	20230824	095100	105807350	40750	40750	40750	40750	6
624	20230824	095000	105562850	40700	40750	40800	40700	147
625	20230824	094900	99572850	40800	40800	40800	40750	4
626	20230824	094800	99409700	40800	40800	40800	40800	6
627	20230824	094700	99164900	40750	40750	40750	40750	44
628	20230824	094600	97371900	40800	40800	40800	40800	3
629	20230824	094500	97249500	40750	40750	40750	40750	86
630	20230824	094400	93745000	40750	40750	40750	40750	0
631	20230824	094300	93745000	40750	40750	40750	40750	44
632	20230824	094200	91952000	40750	40750	40750	40750	1
633	20230824	094100	91911250	40750	40750	40800	40750	43
634	20230824	094000	90158700	40750	40750	40750	40750	43
635	20230824	093900	88406450	40750	40750	40750	40750	4
636	20230824	093800	88243450	40750	40750	40750	40750	47
637	20230824	093700	86328200	40750	40800	40800	40750	8
638	20230824	093600	86002100	40800	40850	40850	40750	87
639	20230824	093500	82449850	40900	40900	40900	40900	32
640	20230824	093400	81141050	40900	40800	40900	40750	211
641	20230824	093300	72530500	40800	40700	40800	40700	38
642	20230824	093200	70982450	40750	40750	40800	40700	357
643	20230824	093100	56446350	40800	40750	40800	40750	48
644	20230824	093000	54490050	40750	40750	40750	40750	2
645	20230824	092900	54408550	40750	40750	40750	40750	42
646	20230824	092800	52697050	40750	40800	40800	40750	8
647	20230824	092700	52370750	40750	40750	40750	40750	42
648	20230824	092600	50659250	40750	40750	40750	40750	1
649	20230824	092500	50618500	40750	40700	40750	40700	54
650	20230824	092400	48420100	40750	40700	40750	40700	24
651	20230824	092300	47442200	40750	40750	40750	40750	100
652	20230824	092200	43367200	40750	40800	40800	40750	46
653	20230824	092100	41492600	40800	40800	40800	40800	10
654	20230824	092000	41084600	40750	40750	40750	40750	44
655	20230824	091900	39291600	40800	40750	40800	40750	11
656	20230824	091800	38842850	40750	40700	40750	40700	73
657	20230824	091700	35870200	40750	40700	40750	40700	64
658	20230824	091600	33262300	40750	40750	40750	40750	0
659	20230824	091500	33262300	40750	40800	40800	40750	114
660	20230824	091400	28614300	40800	40800	40800	40800	1
661	20230824	091300	28573500	40800	40800	40800	40800	17
662	20230824	091200	27879900	40800	40800	40800	40800	98
663	20230824	091100	23881500	40750	40800	40800	40750	51
664	20230824	091000	21802850	40850	40850	40850	40750	210
665	20230824	090900	13241150	40800	40800	40800	40800	2
666	20230824	090800	13159550	40800	40800	40800	40800	46
667	20230824	090700	11282750	40800	40850	40850	40800	32
668	20230824	090600	9975650	40850	40850	40850	40850	0
669	20230824	090500	9975650	40850	40850	40850	40850	2
670	20230824	090400	9893950	40850	40900	40900	40850	6
671	20230824	090300	9648650	40900	40950	40950	40900	62
672	20230824	090200	7112150	41050	40950	41050	40950	44
673	20230824	090100	5308350	41000	41000	41000	41000	2
674	20230824	090000	5226350	41000	41200	41200	41000	127