KissMeData/314930/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	204000	1711983600	53900	53900	53900	53900	220
3	20230802	203900	1711983600	53900	53900	53900	53900	0
4	20230802	203800	1711983600	53900	53900	53900	53900	0
5	20230802	203700	1711983600	53900	53900	53900	53900	0
6	20230802	203600	1711983600	53900	53900	53900	53900	0
7	20230802	203500	1711983600	53900	53900	53900	53900	0
8	20230802	203400	1711983600	53900	53900	53900	53900	0
9	20230802	203300	1711983600	53900	53900	53900	53900	0
10	20230802	203200	1711983600	53900	53900	53900	53900	0
11	20230802	203100	1711983600	53900	53900	53900	53900	0
12	20230802	203000	1711983600	53900	53900	53900	53900	0
13	20230802	202900	1711983600	53900	53900	53900	53900	0
14	20230802	202800	1711983600	53900	53900	53900	53900	0
15	20230802	202700	1711983600	53900	53900	53900	53900	0
16	20230802	202600	1711983600	53900	53900	53900	53900	0
17	20230802	202500	1711983600	53900	53900	53900	53900	0
18	20230802	202400	1711983600	53900	53900	53900	53900	0
19	20230802	202300	1711983600	53900	53900	53900	53900	0
20	20230802	202200	1711983600	53900	53900	53900	53900	0
21	20230802	202100	1711983600	53900	53900	53900	53900	0
22	20230802	202000	1711983600	53900	53900	53900	53900	0
23	20230802	201900	1711983600	53900	53900	53900	53900	0
24	20230802	201800	1711983600	53900	53900	53900	53900	0
25	20230802	201700	1711983600	53900	53900	53900	53900	0
26	20230802	201600	1711983600	53900	53900	53900	53900	0
27	20230802	201500	1711983600	53900	53900	53900	53900	0
28	20230802	201400	1711983600	53900	53900	53900	53900	0
29	20230802	201300	1711983600	53900	53900	53900	53900	0
30	20230802	201200	1711983600	53900	53900	53900	53900	0
31	20230802	201100	1711983600	53900	53900	53900	53900	0
32	20230802	201000	1711983600	53900	53900	53900	53900	220
33	20230802	200900	1711983600	53900	53900	53900	53900	0
34	20230802	200800	1711983600	53900	53900	53900	53900	0
35	20230802	200700	1711983600	53900	53900	53900	53900	0
36	20230802	200600	1711983600	53900	53900	53900	53900	0
37	20230802	200500	1711983600	53900	53900	53900	53900	0
38	20230802	200400	1711983600	53900	53900	53900	53900	0
39	20230802	200300	1711983600	53900	53900	53900	53900	0
40	20230802	200200	1711983600	53900	53900	53900	53900	0
41	20230802	200100	1711983600	53900	53900	53900	53900	0
42	20230802	200000	1711983600	53900	53900	53900	53900	0
43	20230802	195900	1711983600	53900	53900	53900	53900	0
44	20230802	195800	1711983600	53900	53900	53900	53900	0
45	20230802	195700	1711983600	53900	53900	53900	53900	0
46	20230802	195600	1711983600	53900	53900	53900	53900	0
47	20230802	195500	1711983600	53900	53900	53900	53900	0
48	20230802	195400	1711983600	53900	53900	53900	53900	0
49	20230802	195300	1711983600	53900	53900	53900	53900	0
50	20230802	195200	1711983600	53900	53900	53900	53900	0
51	20230802	195100	1711983600	53900	53900	53900	53900	0
52	20230802	195000	1711983600	53900	53900	53900	53900	0
53	20230802	194900	1711983600	53900	53900	53900	53900	0
54	20230802	194800	1711983600	53900	53900	53900	53900	0
55	20230802	194700	1711983600	53900	53900	53900	53900	0
56	20230802	194600	1711983600	53900	53900	53900	53900	0
57	20230802	194500	1711983600	53900	53900	53900	53900	0
58	20230802	194400	1711983600	53900	53900	53900	53900	0
59	20230802	194300	1711983600	53900	53900	53900	53900	0
60	20230802	194200	1711983600	53900	53900	53900	53900	0
61	20230802	194100	1711983600	53900	53900	53900	53900	0
62	20230802	194000	1711983600	53900	53900	53900	53900	220
63	20230802	193900	1711983600	53900	53900	53900	53900	0
64	20230802	193800	1711983600	53900	53900	53900	53900	0
65	20230802	193700	1711983600	53900	53900	53900	53900	0
66	20230802	193600	1711983600	53900	53900	53900	53900	0
67	20230802	193500	1711983600	53900	53900	53900	53900	0
68	20230802	193400	1711983600	53900	53900	53900	53900	0
69	20230802	193300	1711983600	53900	53900	53900	53900	0
70	20230802	193200	1711983600	53900	53900	53900	53900	0
71	20230802	193100	1711983600	53900	53900	53900	53900	0
72	20230802	193000	1711983600	53900	53900	53900	53900	0
73	20230802	192900	1711983600	53900	53900	53900	53900	0
74	20230802	192800	1711983600	53900	53900	53900	53900	0
75	20230802	192700	1711983600	53900	53900	53900	53900	0
76	20230802	192600	1711983600	53900	53900	53900	53900	0
77	20230802	192500	1711983600	53900	53900	53900	53900	0
78	20230802	192400	1711983600	53900	53900	53900	53900	0
79	20230802	192300	1711983600	53900	53900	53900	53900	0
80	20230802	192200	1711983600	53900	53900	53900	53900	0
81	20230802	192100	1711983600	53900	53900	53900	53900	0
82	20230802	192000	1711983600	53900	53900	53900	53900	0
83	20230802	191900	1711983600	53900	53900	53900	53900	0
84	20230802	191800	1711983600	53900	53900	53900	53900	0
85	20230802	191700	1711983600	53900	53900	53900	53900	0
86	20230802	191600	1711983600	53900	53900	53900	53900	0
87	20230802	191500	1711983600	53900	53900	53900	53900	0
88	20230802	191400	1711983600	53900	53900	53900	53900	0
89	20230802	191300	1711983600	53900	53900	53900	53900	0
90	20230802	191200	1711983600	53900	53900	53900	53900	0
91	20230802	191100	1711983600	53900	53900	53900	53900	0
92	20230802	191000	1711983600	53900	53900	53900	53900	220
93	20230802	190900	1711983600	53900	53900	53900	53900	0
94	20230802	190800	1711983600	53900	53900	53900	53900	0
95	20230802	190700	1711983600	53900	53900	53900	53900	0
96	20230802	190600	1711983600	53900	53900	53900	53900	0
97	20230802	190500	1711983600	53900	53900	53900	53900	0
98	20230802	190400	1711983600	53900	53900	53900	53900	0
99	20230802	190300	1711983600	53900	53900	53900	53900	0
100	20230802	190200	1711983600	53900	53900	53900	53900	0
101	20230802	190100	1711983600	53900	53900	53900	53900	0
102	20230802	190000	1711983600	53900	53900	53900	53900	0
103	20230802	185900	1711983600	53900	53900	53900	53900	0
104	20230802	185800	1711983600	53900	53900	53900	53900	0
105	20230802	185700	1711983600	53900	53900	53900	53900	0
106	20230802	185600	1711983600	53900	53900	53900	53900	0
107	20230802	185500	1711983600	53900	53900	53900	53900	0
108	20230802	185400	1711983600	53900	53900	53900	53900	0
109	20230802	185300	1711983600	53900	53900	53900	53900	0
110	20230802	185200	1711983600	53900	53900	53900	53900	0
111	20230802	185100	1711983600	53900	53900	53900	53900	0
112	20230802	185000	1711983600	53900	53900	53900	53900	0
113	20230802	184900	1711983600	53900	53900	53900	53900	0
114	20230802	184800	1711983600	53900	53900	53900	53900	0
115	20230802	184700	1711983600	53900	53900	53900	53900	0
116	20230802	184600	1711983600	53900	53900	53900	53900	0
117	20230802	184500	1711983600	53900	53900	53900	53900	0
118	20230802	184400	1711983600	53900	53900	53900	53900	0
119	20230802	184300	1711983600	53900	53900	53900	53900	0
120	20230802	184200	1711983600	53900	53900	53900	53900	0
121	20230802	184100	1711983600	53900	53900	53900	53900	0
122	20230802	184000	1711983600	53900	53900	53900	53900	220
123	20230802	183900	1711983600	53900	53900	53900	53900	0
124	20230802	183800	1711983600	53900	53900	53900	53900	0
125	20230802	183700	1711983600	53900	53900	53900	53900	0
126	20230802	183600	1711983600	53900	53900	53900	53900	0
127	20230802	183500	1711983600	53900	53900	53900	53900	0
128	20230802	183400	1711983600	53900	53900	53900	53900	0
129	20230802	183300	1711983600	53900	53900	53900	53900	0
130	20230802	183200	1711983600	53900	53900	53900	53900	0
131	20230802	183100	1711983600	53900	53900	53900	53900	0
132	20230802	183000	1711983600	53900	53900	53900	53900	0
133	20230802	182900	1711983600	53900	53900	53900	53900	0
134	20230802	182800	1711983600	53900	53900	53900	53900	0
135	20230802	182700	1711983600	53900	53900	53900	53900	0
136	20230802	182600	1711983600	53900	53900	53900	53900	0
137	20230802	182500	1711983600	53900	53900	53900	53900	0
138	20230802	182400	1711983600	53900	53900	53900	53900	0
139	20230802	182300	1711983600	53900	53900	53900	53900	0
140	20230802	182200	1711983600	53900	53900	53900	53900	0
141	20230802	182100	1711983600	53900	53900	53900	53900	0
142	20230802	182000	1711983600	53900	53900	53900	53900	0
143	20230802	181900	1711983600	53900	53900	53900	53900	0
144	20230802	181800	1711983600	53900	53900	53900	53900	0
145	20230802	181700	1711983600	53900	53900	53900	53900	0
146	20230802	181600	1711983600	53900	53900	53900	53900	0
147	20230802	181500	1711983600	53900	53900	53900	53900	0
148	20230802	181400	1711983600	53900	53900	53900	53900	0
149	20230802	181300	1711983600	53900	53900	53900	53900	0
150	20230802	181200	1711983600	53900	53900	53900	53900	0
151	20230802	181100	1711983600	53900	53900	53900	53900	0
152	20230802	181000	1711983600	53900	53900	53900	53900	220
153	20230802	180900	1711983600	53900	53900	53900	53900	0
154	20230802	180800	1711983600	53900	53900	53900	53900	0
155	20230802	180700	1711983600	53900	53900	53900	53900	0
156	20230802	180600	1711983600	53900	53900	53900	53900	0
157	20230802	180500	1711983600	53900	53900	53900	53900	0
158	20230802	180400	1711983600	53900	53900	53900	53900	0
159	20230802	180300	1711983600	53900	53900	53900	53900	0
160	20230802	180200	1711983600	53900	53900	53900	53900	0
161	20230802	180100	1711983600	53900	53900	53900	53900	0
162	20230802	180000	1711983600	53900	53900	53900	53900	0
163	20230802	175900	1711983600	53900	53900	53900	53900	0
164	20230802	175800	1711983600	53900	53900	53900	53900	0
165	20230802	175700	1711983600	53900	53900	53900	53900	0
166	20230802	175600	1711983600	53900	53900	53900	53900	0
167	20230802	175500	1711983600	53900	53900	53900	53900	0
168	20230802	175400	1711983600	53900	53900	53900	53900	0
169	20230802	175300	1711983600	53900	53900	53900	53900	0
170	20230802	175200	1711983600	53900	53900	53900	53900	0
171	20230802	175100	1711983600	53900	53900	53900	53900	0
172	20230802	175000	1711983600	53900	53900	53900	53900	0
173	20230802	174900	1711983600	53900	53900	53900	53900	0
174	20230802	174800	1711983600	53900	53900	53900	53900	0
175	20230802	174700	1711983600	53900	53900	53900	53900	0
176	20230802	174600	1711983600	53900	53900	53900	53900	0
177	20230802	174500	1711983600	53900	53900	53900	53900	0
178	20230802	174400	1711983600	53900	53900	53900	53900	0
179	20230802	174300	1711983600	53900	53900	53900	53900	0
180	20230802	174200	1711983600	53900	53900	53900	53900	0
181	20230802	174100	1711983600	53900	53900	53900	53900	0
182	20230802	174000	1711983600	53900	53900	53900	53900	220
183	20230802	173900	1711983600	53900	53900	53900	53900	0
184	20230802	173800	1711983600	53900	53900	53900	53900	0
185	20230802	173700	1711983600	53900	53900	53900	53900	0
186	20230802	173600	1711983600	53900	53900	53900	53900	0
187	20230802	173500	1711983600	53900	53900	53900	53900	0
188	20230802	173400	1711983600	53900	53900	53900	53900	0
189	20230802	173300	1711983600	53900	53900	53900	53900	0
190	20230802	173200	1711983600	53900	53900	53900	53900	0
191	20230802	173100	1711983600	53900	53900	53900	53900	0
192	20230802	173000	1711983600	53900	53900	53900	53900	0
193	20230802	172900	1711983600	53900	53900	53900	53900	0
194	20230802	172800	1711983600	53900	53900	53900	53900	0
195	20230802	172700	1711983600	53900	53900	53900	53900	0
196	20230802	172600	1711983600	53900	53900	53900	53900	0
197	20230802	172500	1711983600	53900	53900	53900	53900	0
198	20230802	172400	1711983600	53900	53900	53900	53900	0
199	20230802	172300	1711983600	53900	53900	53900	53900	0
200	20230802	172200	1711983600	53900	53900	53900	53900	0
201	20230802	172100	1711983600	53900	53900	53900	53900	0
202	20230802	172000	1711983600	53900	53900	53900	53900	0
203	20230802	171900	1711983600	53900	53900	53900	53900	0
204	20230802	171800	1711983600	53900	53900	53900	53900	0
205	20230802	171700	1711983600	53900	53900	53900	53900	0
206	20230802	171600	1711983600	53900	53900	53900	53900	0
207	20230802	171500	1711983600	53900	53900	53900	53900	0
208	20230802	171400	1711983600	53900	53900	53900	53900	0
209	20230802	171300	1711983600	53900	53900	53900	53900	0
210	20230802	171200	1711983600	53900	53900	53900	53900	0
211	20230802	171100	1711983600	53900	53900	53900	53900	0
212	20230802	171000	1711983600	53900	53900	53900	53900	220
213	20230802	170900	1711983600	53900	53900	53900	53900	0
214	20230802	170800	1711983600	53900	53900	53900	53900	0
215	20230802	170700	1711983600	53900	53900	53900	53900	0
216	20230802	170600	1711983600	53900	53900	53900	53900	0
217	20230802	170500	1711983600	53900	53900	53900	53900	0
218	20230802	170400	1711983600	53900	53900	53900	53900	0
219	20230802	170300	1711983600	53900	53900	53900	53900	0
220	20230802	170200	1711983600	53900	53900	53900	53900	0
221	20230802	170100	1711983600	53900	53900	53900	53900	0
222	20230802	170000	1711983600	53900	53900	53900	53900	0
223	20230802	165900	1711983600	53900	53900	53900	53900	0
224	20230802	165800	1711983600	53900	53900	53900	53900	0
225	20230802	165700	1711983600	53900	53900	53900	53900	0
226	20230802	165600	1711983600	53900	53900	53900	53900	0
227	20230802	165500	1711983600	53900	53900	53900	53900	0
228	20230802	165400	1711983600	53900	53900	53900	53900	0
229	20230802	165300	1711983600	53900	53900	53900	53900	0
230	20230802	165200	1711983600	53900	53900	53900	53900	0
231	20230802	165100	1711983600	53900	53900	53900	53900	0
232	20230802	165000	1711983600	53900	53900	53900	53900	0
233	20230802	164900	1711983600	53900	53900	53900	53900	0
234	20230802	164800	1711983600	53900	53900	53900	53900	0
235	20230802	164700	1711983600	53900	53900	53900	53900	0
236	20230802	164600	1711983600	53900	53900	53900	53900	0
237	20230802	164500	1711983600	53900	53900	53900	53900	0
238	20230802	164400	1711983600	53900	53900	53900	53900	0
239	20230802	164300	1711983600	53900	53900	53900	53900	0
240	20230802	164200	1711983600	53900	53900	53900	53900	0
241	20230802	164100	1711983600	53900	53900	53900	53900	0
242	20230802	164000	1711983600	53900	53900	53900	53900	220
243	20230802	163900	1711983600	53900	53900	53900	53900	0
244	20230802	163800	1711983600	53900	53900	53900	53900	0
245	20230802	163700	1711983600	53900	53900	53900	53900	0
246	20230802	163600	1711983600	53900	53900	53900	53900	0
247	20230802	163500	1711983600	53900	53900	53900	53900	0
248	20230802	163400	1711983600	53900	53900	53900	53900	0
249	20230802	163300	1711983600	53900	53900	53900	53900	0
250	20230802	163200	1711983600	53900	53900	53900	53900	0
251	20230802	163100	1711983600	53900	53900	53900	53900	0
252	20230802	163000	1711983600	53900	53900	53900	53900	0
253	20230802	162900	1711983600	53900	53900	53900	53900	0
254	20230802	162800	1711983600	53900	53900	53900	53900	0
255	20230802	162700	1711983600	53900	53900	53900	53900	0
256	20230802	162600	1711983600	53900	53900	53900	53900	0
257	20230802	162500	1711983600	53900	53900	53900	53900	0
258	20230802	162400	1711983600	53900	53900	53900	53900	0
259	20230802	162300	1711983600	53900	53900	53900	53900	0
260	20230802	162200	1711983600	53900	53900	53900	53900	0
261	20230802	162100	1711983600	53900	53900	53900	53900	0
262	20230802	162000	1711983600	53900	53900	53900	53900	0
263	20230802	161900	1711983600	53900	53900	53900	53900	0
264	20230802	161800	1711983600	53900	53900	53900	53900	0
265	20230802	161700	1711983600	53900	53900	53900	53900	0
266	20230802	161600	1711983600	53900	53900	53900	53900	0
267	20230802	161500	1711983600	53900	53900	53900	53900	0
268	20230802	161400	1711983600	53900	53900	53900	53900	0
269	20230802	161300	1711983600	53900	53900	53900	53900	0
270	20230802	161200	1711983600	53900	53900	53900	53900	0
271	20230802	161100	1711983600	53900	53900	53900	53900	0
272	20230802	161000	1711983600	53900	53900	53900	53900	220
273	20230802	160900	1711983600	53900	53900	53900	53900	0
274	20230802	160800	1711983600	53900	53900	53900	53900	0
275	20230802	160700	1711983600	53900	53900	53900	53900	0
276	20230802	160600	1711983600	53900	53900	53900	53900	0
277	20230802	160500	1711983600	53900	53900	53900	53900	0
278	20230802	160400	1711983600	53900	53900	53900	53900	0
279	20230802	160300	1711983600	53900	53900	53900	53900	0
280	20230802	160200	1711983600	53900	53900	53900	53900	0
281	20230802	160100	1711983600	53900	53900	53900	53900	0
282	20230802	160000	1711983600	53900	53900	53900	53900	0
283	20230802	155900	1711983600	53900	53900	53900	53900	0
284	20230802	155800	1711983600	53900	53900	53900	53900	0
285	20230802	155700	1711983600	53900	53900	53900	53900	0
286	20230802	155600	1711983600	53900	53900	53900	53900	0
287	20230802	155500	1711983600	53900	53900	53900	53900	0
288	20230802	155400	1711983600	53900	53900	53900	53900	0
289	20230802	155300	1711983600	53900	53900	53900	53900	0
290	20230802	155200	1711983600	53900	53900	53900	53900	0
291	20230802	155100	1711983600	53900	53900	53900	53900	0
292	20230802	155000	1711983600	53900	53900	53900	53900	0
293	20230802	154900	1711983600	53900	53900	53900	53900	0
294	20230802	154800	1711983600	53900	53900	53900	53900	0
295	20230802	154700	1711983600	53900	53900	53900	53900	0
296	20230802	154600	1711983600	53900	53900	53900	53900	0
297	20230802	154500	1711983600	53900	53900	53900	53900	0
298	20230802	154400	1711983600	53900	53900	53900	53900	0
299	20230802	154300	1711983600	53900	53900	53900	53900	0
300	20230802	154200	1711983600	53900	53900	53900	53900	0
301	20230802	154100	1711983600	53900	53900	53900	53900	0
302	20230802	154000	1711983600	53900	53900	53900	53900	220
303	20230802	153900	1711983600	53900	53900	53900	53900	0
304	20230802	153800	1711983600	53900	53900	53900	53900	0
305	20230802	153700	1711983600	53900	53900	53900	53900	0
306	20230802	153600	1711983600	53900	53900	53900	53900	0
307	20230802	153500	1711983600	53900	53900	53900	53900	0
308	20230802	153400	1711983600	53900	53900	53900	53900	0
309	20230802	153300	1711983600	53900	53900	53900	53900	0
310	20230802	153200	1711983600	53900	53900	53900	53900	0
311	20230802	153100	1711983600	53900	53900	53900	53900	0
312	20230802	153000	1711983600	53900	53900	53900	53900	220
313	20230802	152900	1700125600	53400	53400	53400	53400	0
314	20230802	152800	1700125600	53400	53400	53400	53400	0
315	20230802	152700	1700125600	53400	53400	53400	53400	0
316	20230802	152600	1700125600	53400	53400	53400	53400	0
317	20230802	152500	1700125600	53400	53400	53400	53400	0
318	20230802	152400	1700125600	53400	53400	53400	53400	0
319	20230802	152300	1700125600	53400	53400	53400	53400	0
320	20230802	152200	1700125600	53400	53400	53400	53400	0
321	20230802	152100	1700125600	53400	53400	53400	53400	0
322	20230802	152000	1700125600	53400	53400	53400	53400	0
323	20230802	151900	1700125600	53400	52600	53400	52600	4
324	20230802	151800	1699914400	53500	53500	53500	53500	2
325	20230802	151700	1699807400	52400	53000	53000	52400	95
326	20230802	151600	1694798600	53900	53900	53900	53900	2
327	20230802	151500	1694690800	54000	53100	54000	53100	325
328	20230802	151400	1677282400	53300	53200	53500	53000	70
329	20230802	151300	1673554300	53300	52300	53300	52200	230
330	20230802	151200	1661455500	52300	52700	52700	52300	188
331	20230802	151100	1651616300	52400	52500	52700	52400	267
332	20230802	151000	1637599100	52500	52700	52700	52500	41
333	20230802	150900	1635442400	52500	52700	52800	52500	440
334	20230802	150800	1612296900	52800	52800	52900	52800	125
335	20230802	150700	1605695600	52800	52800	52800	52800	109
336	20230802	150600	1599940400	52800	52900	52900	52800	19
337	20230802	150500	1598936700	52900	52900	52900	52900	3
338	20230802	150400	1598778000	52900	53100	53300	52900	73
339	20230802	150300	1594908600	52800	52800	52800	52800	9
340	20230802	150200	1594433400	52800	52800	52900	52800	17
341	20230802	150100	1593535700	52900	52900	52900	52900	69
342	20230802	150000	1589885600	52900	52900	52900	52900	3
343	20230802	145900	1589726900	52900	52900	52900	52900	72
344	20230802	145800	1585918100	52900	52900	52900	52900	0
345	20230802	145700	1585918100	52900	52900	52900	52900	5
346	20230802	145600	1585653600	52900	52900	52900	52900	0
347	20230802	145500	1585653600	52900	52900	52900	52900	0
348	20230802	145400	1585653600	52900	52900	52900	52900	61
349	20230802	145300	1582426700	52900	52900	52900	52900	40
350	20230802	145200	1580310700	52900	52900	52900	52900	8
351	20230802	145100	1579887500	52900	52900	52900	52900	11
352	20230802	145000	1579305600	52800	52800	52800	52800	8
353	20230802	144900	1578883200	52900	52900	52900	52900	5
354	20230802	144800	1578618700	53000	53100	53100	53000	15
355	20230802	144700	1577823600	53200	53200	53200	53200	5
356	20230802	144600	1577557600	53800	53000	53800	53000	300
357	20230802	144500	1561557000	53000	53000	53000	53000	0
358	20230802	144400	1561557000	53000	52800	53000	52800	2
359	20230802	144300	1561451200	52900	52900	52900	52900	3
360	20230802	144200	1561292500	53000	53000	53000	53000	0
361	20230802	144100	1561292500	53000	53000	53000	53000	0
362	20230802	144000	1561292500	53000	52900	53000	52900	10
363	20230802	143900	1560763000	53000	53000	53000	53000	0
364	20230802	143800	1560763000	53000	52700	53100	52700	312
365	20230802	143700	1544209700	52700	52700	52700	52700	8
366	20230802	143600	1543788100	52800	52800	52800	52800	0
367	20230802	143500	1543788100	52800	52800	52800	52800	3
368	20230802	143400	1543629700	52900	52900	52900	52900	0
369	20230802	143300	1543629700	52900	52900	52900	52900	1
370	20230802	143200	1543576800	52500	52800	52800	52500	118
371	20230802	143100	1537371500	52600	52600	52600	52600	1
372	20230802	143000	1537318900	52600	52600	52600	52600	1
373	20230802	142900	1537266300	52600	52600	52600	52600	6
374	20230802	142800	1536950700	52600	52700	52700	52600	14
375	20230802	142700	1536214200	53100	53100	53100	53100	0
376	20230802	142600	1536214200	53100	52500	53100	52500	152
377	20230802	142500	1528230600	52500	52500	52500	52500	103
378	20230802	142400	1522823100	52700	52700	52700	52700	116
379	20230802	142300	1516709900	52800	52900	52900	52800	61
380	20230802	142200	1513489000	53100	53100	53100	53100	0
381	20230802	142100	1513489000	53100	53100	53100	53100	1
382	20230802	142000	1513435900	52900	53500	53500	52900	27
383	20230802	141900	1512006000	52800	52600	53700	52600	184
384	20230802	141800	1502288000	52400	52400	52500	52300	1753
385	20230802	141700	1410535800	52500	52800	52800	52500	448
386	20230802	141600	1386962800	53000	53000	53000	53000	0
387	20230802	141500	1386962800	53000	53000	53000	53000	0
388	20230802	141400	1386962800	53000	53000	53000	53000	8
389	20230802	141300	1386538800	53000	53000	53000	53000	1
390	20230802	141200	1386485800	53000	53000	53000	53000	113
391	20230802	141100	1380496800	53000	53100	53100	53000	225
392	20230802	141000	1368570800	53700	53300	53700	53300	41
393	20230802	140900	1366377900	53000	53300	53300	53000	117
394	20230802	140800	1360146600	53300	53300	53300	53300	6
395	20230802	140700	1359826800	53300	53300	53300	53300	2
396	20230802	140600	1359720200	53300	53300	53300	53300	2
397	20230802	140500	1359613600	53300	53300	53300	53300	0
398	20230802	140400	1359613600	53300	53100	53300	53100	652
399	20230802	140300	1324935600	53100	52800	53100	52800	90
400	20230802	140200	1320160700	53000	53000	53000	53000	1
401	20230802	140100	1320107700	52900	53000	53000	52900	143
402	20230802	140000	1312542700	52900	52900	52900	52900	3
403	20230802	135900	1312384000	53000	53000	53000	53000	41
404	20230802	135800	1310211000	53200	53100	53200	53100	2
405	20230802	135700	1310104700	53100	53200	53200	53100	54
406	20230802	135600	1307232300	53200	53200	53200	53200	0
407	20230802	135500	1307232300	53200	53200	53200	53200	1
408	20230802	135400	1307179100	53100	53100	53100	53100	1
409	20230802	135300	1307126000	53200	53200	53200	53200	0
410	20230802	135200	1307126000	53200	53200	53200	53200	0
411	20230802	135100	1307126000	53200	53200	53200	53200	0
412	20230802	135000	1307126000	53200	53100	53200	53100	101
413	20230802	134900	1301752900	53100	53100	53100	53100	37
414	20230802	134800	1299788200	53200	53200	53200	53200	0
415	20230802	134700	1299788200	53200	53000	53200	53000	20
416	20230802	134600	1298724800	53200	53100	53200	53100	3
417	20230802	134500	1298565400	53200	52900	53200	52900	59
418	20230802	134400	1295440400	52900	52900	52900	52900	11
419	20230802	134300	1294858500	52900	52800	52900	52800	2
420	20230802	134200	1294752800	52800	52800	52800	52800	31
421	20230802	134100	1293116000	52800	52800	52800	52800	0
422	20230802	134000	1293116000	52800	52700	52800	52700	3
423	20230802	133900	1292957800	52800	52800	52800	52800	0
424	20230802	133800	1292957800	52800	52600	52800	52600	2
425	20230802	133700	1292852400	52600	52600	52600	52600	1
426	20230802	133600	1292799800	52600	52800	52800	52600	404
427	20230802	133500	1271548400	52800	52800	52800	52800	31
428	20230802	133400	1269911600	52900	52900	52900	52900	0
429	20230802	133300	1269911600	52900	52900	52900	52900	0
430	20230802	133200	1269911600	52900	52600	52900	52600	21
431	20230802	133100	1268802000	52900	52900	52900	52900	1
432	20230802	133000	1268749100	52600	52600	52600	52600	300
433	20230802	132900	1252969100	52900	52900	52900	52900	18
434	20230802	132800	1252016900	52900	52900	52900	52900	0
435	20230802	132700	1252016900	52900	52900	52900	52900	0
436	20230802	132600	1252016900	52900	52900	52900	52900	2
437	20230802	132500	1251911100	52900	52900	52900	52900	0
438	20230802	132400	1251911100	52900	52900	52900	52900	5
439	20230802	132300	1251646600	52600	52600	52600	52600	0
440	20230802	132200	1251646600	52600	52600	52600	52600	0
441	20230802	132100	1251646600	52600	52800	52800	52600	274
442	20230802	132000	1237181600	52800	52800	52800	52800	5
443	20230802	131900	1236917600	52800	52800	52800	52800	10
444	20230802	131800	1236389600	52800	52800	52800	52800	0
445	20230802	131700	1236389600	52800	52800	52800	52800	0
446	20230802	131600	1236389600	52800	52800	52800	52800	0
447	20230802	131500	1236389600	52800	52900	52900	52800	106
448	20230802	131400	1230792500	52900	52900	52900	52900	0
449	20230802	131300	1230792500	52900	52900	52900	52900	2
450	20230802	131200	1230686700	52900	52900	52900	52900	10
451	20230802	131100	1230157700	52900	52800	52900	52800	14
452	20230802	131000	1229418100	52800	52800	52800	52800	50
453	20230802	130900	1226778100	53000	53000	53000	53000	0
454	20230802	130800	1226778100	53000	53000	53000	53000	0
455	20230802	130700	1226778100	53000	52800	53000	52800	202
456	20230802	130600	1216090100	52800	52800	52800	52800	0
457	20230802	130500	1216090100	52800	52700	52800	52700	6
458	20230802	130400	1215773800	52800	52700	52800	52700	14
459	20230802	130300	1215035000	52700	52800	52800	52700	1650
460	20230802	130200	1128054700	52800	52800	52800	52800	0
461	20230802	130100	1128054700	52800	52800	52800	52800	0
462	20230802	130000	1128054700	52800	52800	52900	52800	50
463	20230802	125900	1125414600	52800	52800	52800	52800	49
464	20230802	125800	1122827400	52800	52800	52800	52800	0
465	20230802	125700	1122827400	52800	52800	52800	52800	8
466	20230802	125600	1122405000	53000	53000	53000	53000	0
467	20230802	125500	1122405000	53000	52900	53000	52700	558
468	20230802	125400	1092879400	52700	52700	52700	52700	100
469	20230802	125300	1087609400	52700	52800	52800	52700	150
470	20230802	125200	1079703400	52800	53000	53000	52800	938
471	20230802	125100	1030134000	53000	53100	53100	53000	105
472	20230802	125000	1024564000	53300	53300	53300	53300	0
473	20230802	124900	1024564000	53300	53300	53300	53300	0
474	20230802	124800	1024564000	53300	53300	53300	53300	0
475	20230802	124700	1024564000	53300	53000	53300	53000	200
476	20230802	124600	1013934400	53100	53100	53100	53100	10
477	20230802	124500	1013403400	53000	53000	53000	53000	0
478	20230802	124400	1013403400	53000	53000	53000	53000	1
479	20230802	124300	1013350400	53000	53000	53000	53000	0
480	20230802	124200	1013350400	53000	53000	53000	53000	100
481	20230802	124100	1008050400	53000	53100	53100	53000	90
482	20230802	124000	1003278200	53100	53100	53100	53100	20
483	20230802	123900	1002216200	53100	53100	53100	53100	15
484	20230802	123800	1001419700	53100	53100	53100	53100	70
485	20230802	123700	997702700	53100	53100	53100	53100	0
486	20230802	123600	997702700	53100	53200	53200	53100	80
487	20230802	123500	993454600	53100	53100	53100	53100	13
488	20230802	123400	992764300	53100	53100	53100	53000	10
489	20230802	123300	992233500	53100	53100	53100	53100	7
490	20230802	123200	991861800	53100	53300	53300	53100	62
491	20230802	123100	988569400	53000	53000	53000	53000	0
492	20230802	123000	988569400	53000	53000	53000	53000	0
493	20230802	122900	988569400	53000	53000	53000	53000	0
494	20230802	122800	988569400	53000	53000	53000	53000	0
495	20230802	122700	988569400	53000	53100	53100	53000	6
496	20230802	122600	988250900	53000	53100	53300	53000	132
497	20230802	122500	981251900	53100	53100	53100	53100	11
498	20230802	122400	980667800	53000	53000	53000	53000	0
499	20230802	122300	980667800	53000	53000	53000	53000	0
500	20230802	122200	980667800	53000	53000	53000	53000	0
501	20230802	122100	980667800	53000	53000	53000	53000	240
502	20230802	122000	967947800	53000	53100	53400	53000	391
503	20230802	121900	947196600	53100	53300	53300	53100	360
504	20230802	121800	928077600	53500	53500	53500	53500	0
505	20230802	121700	928077600	53500	53200	53500	53200	249
506	20230802	121600	914830500	53100	53200	53200	53100	7
507	20230802	121500	914458200	53200	53200	53200	53200	50
508	20230802	121400	911798200	53200	53400	53400	53200	353
509	20230802	121300	892996900	53400	53400	53400	53400	0
510	20230802	121200	892996900	53400	53500	53500	53400	13
511	20230802	121100	892301500	53500	53500	53500	53500	0
512	20230802	121000	892301500	53500	53500	53500	53500	0
513	20230802	120900	892301500	53500	53500	53500	53500	1
514	20230802	120800	892248000	53500	53500	53500	53500	7
515	20230802	120700	891873500	53500	53500	53500	53500	1
516	20230802	120600	891820000	53500	53600	53600	53500	5
517	20230802	120500	891552200	53700	53700	53700	53700	3
518	20230802	120400	891391100	53700	53700	53700	53700	0
519	20230802	120300	891391100	53700	53700	53700	53700	96
520	20230802	120200	886235900	53700	53700	53700	53700	0
521	20230802	120100	886235900	53700	53700	53700	53700	2
522	20230802	120000	886128500	53700	53700	53700	53700	1
523	20230802	115900	886074800	53700	53700	53700	53700	0
524	20230802	115800	886074800	53700	53700	53700	53700	0
525	20230802	115700	886074800	53700	53700	53700	53700	1
526	20230802	115600	886021100	53700	53700	53700	53700	0
527	20230802	115500	886021100	53700	53400	53700	53200	979
528	20230802	115400	833924700	53800	53800	53800	53800	0
529	20230802	115300	833924700	53800	53800	53800	53800	0
530	20230802	115200	833924700	53800	53600	53800	53600	100
531	20230802	115100	828550700	53600	53600	53600	53600	0
532	20230802	115000	828550700	53600	53600	53600	53600	1
533	20230802	114900	828497100	53500	53300	53500	53100	395
534	20230802	114800	807462300	53300	53300	53300	53300	5
535	20230802	114700	807195800	53800	53600	53800	53500	103
536	20230802	114600	801664900	53500	53500	53500	53500	25
537	20230802	114500	800327400	53500	53400	53500	53400	50
538	20230802	114400	797652800	53300	53400	53400	53300	2
539	20230802	114300	797546100	53400	53400	53400	53400	8
540	20230802	114200	797118900	53500	53400	53500	53400	3
541	20230802	114100	796958600	53300	53300	53300	53300	6
542	20230802	114000	796638800	53300	53500	53500	53300	63
543	20230802	113900	793270400	53500	53500	53500	53500	4
544	20230802	113800	793056400	53500	53500	53500	53500	1
545	20230802	113700	793002900	53200	53200	53200	53200	11
546	20230802	113600	792417700	53200	53200	53200	53200	15
547	20230802	113500	791619700	53200	53200	53200	53200	40
548	20230802	113400	789491700	53200	53200	53200	53200	140
549	20230802	113300	782043700	53300	53400	53400	53300	202
550	20230802	113200	771272600	53300	53500	53600	53300	222
551	20230802	113100	759406900	53500	53500	53500	53500	50
552	20230802	113000	756731900	53500	53500	53500	53500	301
553	20230802	112900	740628400	53600	53500	53800	53500	89
554	20230802	112800	735861500	53500	53600	53600	53500	296
555	20230802	112700	720002300	53700	53700	53800	53700	119
556	20230802	112600	713611900	53700	53700	53700	53700	399
557	20230802	112500	692185600	53900	53700	53900	53700	20
558	20230802	112400	691109600	53900	53700	53900	53700	3
559	20230802	112300	690948300	53900	53900	53900	53900	1
560	20230802	112200	690894400	53700	53800	53800	53700	21
561	20230802	112100	689764700	53800	53800	53800	53800	0
562	20230802	112000	689764700	53800	53600	53800	53600	27
563	20230802	111900	688317300	53600	53600	53600	53600	0
564	20230802	111800	688317300	53600	53600	53600	53600	6
565	20230802	111700	687995700	53700	53700	53700	53700	103
566	20230802	111600	682464600	53700	53800	53800	53700	48
567	20230802	111500	679886900	53700	53800	53800	53700	29
568	20230802	111400	678327200	53800	53800	53800	53800	5
569	20230802	111300	678058200	53900	53900	53900	53900	1
570	20230802	111200	678004300	53700	53700	53900	53700	67
571	20230802	111100	674405800	53700	53700	53700	53700	50
572	20230802	111000	671720800	53700	53900	53900	53700	90
573	20230802	110900	666881300	53800	53800	53800	53800	5
574	20230802	110800	666612300	53800	53800	53800	53800	25
575	20230802	110700	665267300	53800	53900	53900	53700	534
576	20230802	110600	636582500	53900	53900	54700	53800	115
577	20230802	110500	630334100	53800	53800	53800	53800	0
578	20230802	110400	630334100	53800	53900	53900	53800	121
579	20230802	110300	623822300	53800	53800	53800	53800	0
580	20230802	110200	623822300	53800	53800	53800	53800	0
581	20230802	110100	623822300	53800	53800	53800	53800	0
582	20230802	110000	623822300	53800	54000	54000	53800	12
583	20230802	105900	623176500	54000	53800	54200	53800	304
584	20230802	105800	606732500	53800	53800	53800	53800	207
585	20230802	105700	595595900	54100	54100	54100	54100	1
586	20230802	105600	595541800	54100	54100	54100	54100	1
587	20230802	105500	595487700	53900	53900	53900	53700	227
588	20230802	105400	583255600	53700	54100	54100	53700	235
589	20230802	105300	570618400	53900	53800	53900	53800	101
590	20230802	105200	565184500	53900	54000	54000	53900	747
591	20230802	105100	524882100	54200	54200	54200	54200	0
592	20230802	105000	524882100	54200	54200	54200	54200	0
593	20230802	104900	524882100	54200	54200	54200	54200	0
594	20230802	104800	524882100	54200	54200	54200	54200	2
595	20230802	104700	524773700	54200	54200	54200	54200	0
596	20230802	104600	524773700	54200	54100	54200	54100	4
597	20230802	104500	524557200	54000	54000	54000	54000	50
598	20230802	104400	521857200	54000	54000	54000	54000	0
599	20230802	104300	521857200	54000	54000	54000	54000	0
600	20230802	104200	521857200	54000	54000	54000	54000	18
601	20230802	104100	520885200	54300	54300	54300	54300	0
602	20230802	104000	520885200	54300	54300	54300	54300	0
603	20230802	103900	520885200	54300	54000	54300	54000	41
604	20230802	103800	518670400	54100	54200	54200	54100	40
605	20230802	103700	516503600	54200	54200	54200	54200	13
606	20230802	103600	515799000	54200	54200	54200	54100	202
607	20230802	103500	504855800	54100	54100	54100	54100	2
608	20230802	103400	504747600	54200	54100	54200	54000	30
609	20230802	103300	503126900	54100	54200	54200	54100	169
610	20230802	103200	493969100	54400	54400	54400	54400	0
611	20230802	103100	493969100	54400	54400	54400	54400	7
612	20230802	103000	493588300	54500	54500	54500	54500	3
613	20230802	102900	493424800	54600	54600	54600	54600	0
614	20230802	102800	493424800	54600	54600	54600	54600	0
615	20230802	102700	493424800	54600	54600	54600	54600	0
616	20230802	102600	493424800	54600	54600	54600	54600	0
617	20230802	102500	493424800	54600	54600	54600	54600	0
618	20230802	102400	493424800	54600	54600	54600	54600	0
619	20230802	102300	493424800	54600	54200	54600	54200	47
620	20230802	102200	490859000	54400	54400	54400	54400	0
621	20230802	102100	490859000	54400	54200	54400	54200	55
622	20230802	102000	487867400	54600	54600	54600	54600	0
623	20230802	101900	487867400	54600	54600	54600	54600	0
624	20230802	101800	487867400	54600	54200	54600	54200	21
625	20230802	101700	486728800	54700	54000	54700	54000	201
626	20230802	101600	475773300	54400	54400	54400	54400	0
627	20230802	101500	475773300	54400	54400	54400	54400	1
628	20230802	101400	475718900	54100	54300	54700	54100	512
629	20230802	101300	448008600	54800	54800	54800	54800	18
630	20230802	101200	447022200	54400	54300	54400	54300	13
631	20230802	101100	446316100	54100	54100	54100	54100	0
632	20230802	101000	446316100	54100	54200	54200	54000	674
633	20230802	100900	409859100	54100	54100	54100	54100	0
634	20230802	100800	409859100	54100	54600	55000	54100	696
635	20230802	100700	372089900	54500	54500	54500	54500	2
636	20230802	100600	371980900	54600	54600	54600	54600	0
637	20230802	100500	371980900	54600	54600	54600	54600	0
638	20230802	100400	371980900	54600	54600	54600	54600	0
639	20230802	100300	371980900	54600	54600	54600	54600	1
640	20230802	100200	371926300	54500	54500	54500	54500	41
641	20230802	100100	369691800	54500	54500	54500	54500	120
642	20230802	100000	363151800	54500	54500	54500	54500	35
643	20230802	095900	361244300	54500	54500	54500	54500	1
644	20230802	095800	361189800	54500	54500	54500	54500	0
645	20230802	095700	361189800	54500	54600	54600	54500	8
646	20230802	095600	360753500	54500	54500	54500	54500	0
647	20230802	095500	360753500	54500	54600	54600	54500	28
648	20230802	095400	359227300	54500	54500	54500	54500	0
649	20230802	095300	359227300	54500	54500	54500	54500	10
650	20230802	095200	358682300	54400	54500	54500	54400	83
651	20230802	095100	354159200	54500	54500	54600	54500	23
652	20230802	095000	352905500	54500	54500	54500	54500	11
653	20230802	094900	352306000	54500	54500	54500	54500	6
654	20230802	094800	351979000	54600	54600	54600	54600	4
655	20230802	094700	351760600	54800	54300	54800	54300	132
656	20230802	094600	344572100	54500	54500	54500	54500	22
657	20230802	094500	343373100	54500	54500	54500	54500	20
658	20230802	094400	342283100	54300	54300	54300	54300	1
659	20230802	094300	342228800	54300	54500	54500	54300	347
660	20230802	094200	323362600	54500	54500	54500	54500	136
661	20230802	094100	315950600	54500	54500	54500	54500	8
662	20230802	094000	315514600	54500	54700	54800	54500	251
663	20230802	093900	301805300	54900	54800	54900	54800	505
664	20230802	093800	274084200	54800	55000	55000	54800	294
665	20230802	093700	257956700	55000	55000	55000	54900	31
666	20230802	093600	256254100	55000	55000	55000	54900	157
667	20230802	093500	247622200	54900	54900	54900	54900	12
668	20230802	093400	246963400	55000	54800	55000	54800	317
669	20230802	093300	229535800	54800	54800	54800	54800	0
670	20230802	093200	229535800	54800	54800	54800	54700	128
671	20230802	093100	222521900	54900	54800	54900	54800	130
672	20230802	093000	215389600	54800	54800	54800	54800	0
673	20230802	092900	215389600	54800	54800	54800	54800	44
674	20230802	092800	212978400	54700	54700	54700	54700	0
675	20230802	092700	212978400	54700	54800	54800	54700	13
676	20230802	092600	212267200	54800	54900	54900	54700	152
677	20230802	092500	203927700	54800	54800	54800	54700	13
678	20230802	092400	203215400	54800	54700	54800	54700	48
679	20230802	092300	200585800	54700	54600	54700	54600	54
680	20230802	092200	197633400	54500	54400	54500	54400	19
681	20230802	092100	196598500	54400	54400	54400	54400	2
682	20230802	092000	196489700	54400	54400	54400	54400	115
683	20230802	091900	190233700	54400	54500	54500	54400	381
684	20230802	091800	169484300	54600	54900	54900	54600	27
685	20230802	091700	168009800	55000	55000	55000	55000	1
686	20230802	091600	167954800	54700	54600	54700	54500	13
687	20230802	091500	167244100	54500	54500	54500	54500	0
688	20230802	091400	167244100	54500	54500	54500	54500	60
689	20230802	091300	163974100	54500	54500	54600	54500	76
690	20230802	091200	159831700	54500	54600	54600	54500	80
691	20230802	091100	155471400	54500	54800	54800	54500	381
692	20230802	091000	134672200	54800	55400	55400	54800	385
693	20230802	090900	113486700	55100	55100	55100	55000	197
694	20230802	090800	102644900	55100	55600	55600	55100	43
695	20230802	090700	100273100	55800	55100	55800	55000	337
696	20230802	090600	81588200	55100	55100	55100	55100	0
697	20230802	090500	81588200	55100	54800	55100	54800	117
698	20230802	090400	75143300	54800	54800	54800	54700	125
699	20230802	090300	68293400	54800	55200	55200	54800	151
700	20230802	090200	59973200	55200	54700	55200	54700	209
701	20230802	090100	48531600	54700	54300	54700	54300	46
702	20230802	090000	46022900	54100	54900	54900	54000	841