KissMeData/002030/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183500	629566400	167800	167800	167800	167800	328
3	20230822	183400	629566400	167800	167800	167800	167800	0
4	20230822	183300	629566400	167800	167800	167800	167800	0
5	20230822	183200	629566400	167800	167800	167800	167800	0
6	20230822	183100	629566400	167800	167800	167800	167800	0
7	20230822	183000	629566400	167800	167800	167800	167800	0
8	20230822	182900	629566400	167800	167800	167800	167800	0
9	20230822	182800	629566400	167800	167800	167800	167800	0
10	20230822	182700	629566400	167800	167800	167800	167800	0
11	20230822	182600	629566400	167800	167800	167800	167800	0
12	20230822	182500	629566400	167800	167800	167800	167800	0
13	20230822	182400	629566400	167800	167800	167800	167800	0
14	20230822	182300	629566400	167800	167800	167800	167800	0
15	20230822	182200	629566400	167800	167800	167800	167800	0
16	20230822	182100	629566400	167800	167800	167800	167800	0
17	20230822	182000	629566400	167800	167800	167800	167800	0
18	20230822	181900	629566400	167800	167800	167800	167800	0
19	20230822	181800	629566400	167800	167800	167800	167800	0
20	20230822	181700	629566400	167800	167800	167800	167800	0
21	20230822	181600	629566400	167800	167800	167800	167800	0
22	20230822	181500	629566400	167800	167800	167800	167800	0
23	20230822	181400	629566400	167800	167800	167800	167800	0
24	20230822	181300	629566400	167800	167800	167800	167800	0
25	20230822	181200	629566400	167800	167800	167800	167800	0
26	20230822	181100	629566400	167800	167800	167800	167800	0
27	20230822	181000	629566400	167800	167800	167800	167800	0
28	20230822	180900	629566400	167800	167800	167800	167800	0
29	20230822	180800	629566400	167800	167800	167800	167800	0
30	20230822	180700	629566400	167800	167800	167800	167800	0
31	20230822	180600	629566400	167800	167800	167800	167800	0
32	20230822	180500	629566400	167800	167800	167800	167800	328
33	20230822	180400	629566400	167800	167800	167800	167800	0
34	20230822	180300	629566400	167800	167800	167800	167800	0
35	20230822	180200	629566400	167800	167800	167800	167800	0
36	20230822	180100	629566400	167800	167800	167800	167800	0
37	20230822	180000	629566400	167800	167800	167800	167800	0
38	20230822	175900	629566400	167800	167800	167800	167800	0
39	20230822	175800	629566400	167800	167800	167800	167800	0
40	20230822	175700	629566400	167800	167800	167800	167800	0
41	20230822	175600	629566400	167800	167800	167800	167800	0
42	20230822	175500	629566400	167800	167800	167800	167800	0
43	20230822	175400	629566400	167800	167800	167800	167800	0
44	20230822	175300	629566400	167800	167800	167800	167800	0
45	20230822	175200	629566400	167800	167800	167800	167800	0
46	20230822	175100	629566400	167800	167800	167800	167800	0
47	20230822	175000	629566400	167800	167800	167800	167800	0
48	20230822	174900	629566400	167800	167800	167800	167800	0
49	20230822	174800	629566400	167800	167800	167800	167800	0
50	20230822	174700	629566400	167800	167800	167800	167800	0
51	20230822	174600	629566400	167800	167800	167800	167800	0
52	20230822	174500	629566400	167800	167800	167800	167800	0
53	20230822	174400	629566400	167800	167800	167800	167800	0
54	20230822	174300	629566400	167800	167800	167800	167800	0
55	20230822	174200	629566400	167800	167800	167800	167800	0
56	20230822	174100	629566400	167800	167800	167800	167800	0
57	20230822	174000	629566400	167800	167800	167800	167800	0
58	20230822	173900	629566400	167800	167800	167800	167800	0
59	20230822	173800	629566400	167800	167800	167800	167800	0
60	20230822	173700	629566400	167800	167800	167800	167800	0
61	20230822	173600	629566400	167800	167800	167800	167800	0
62	20230822	173500	629566400	167800	167800	167800	167800	328
63	20230822	173400	629566400	167800	167800	167800	167800	0
64	20230822	173300	629566400	167800	167800	167800	167800	0
65	20230822	173200	629566400	167800	167800	167800	167800	0
66	20230822	173100	629566400	167800	167800	167800	167800	0
67	20230822	173000	629566400	167800	167800	167800	167800	0
68	20230822	172900	629566400	167800	167800	167800	167800	0
69	20230822	172800	629566400	167800	167800	167800	167800	0
70	20230822	172700	629566400	167800	167800	167800	167800	0
71	20230822	172600	629566400	167800	167800	167800	167800	0
72	20230822	172500	629566400	167800	167800	167800	167800	0
73	20230822	172400	629566400	167800	167800	167800	167800	0
74	20230822	172300	629566400	167800	167800	167800	167800	0
75	20230822	172200	629566400	167800	167800	167800	167800	0
76	20230822	172100	629566400	167800	167800	167800	167800	0
77	20230822	172000	629566400	167800	167800	167800	167800	0
78	20230822	171900	629566400	167800	167800	167800	167800	0
79	20230822	171800	629566400	167800	167800	167800	167800	0
80	20230822	171700	629566400	167800	167800	167800	167800	0
81	20230822	171600	629566400	167800	167800	167800	167800	0
82	20230822	171500	629566400	167800	167800	167800	167800	0
83	20230822	171400	629566400	167800	167800	167800	167800	0
84	20230822	171300	629566400	167800	167800	167800	167800	0
85	20230822	171200	629566400	167800	167800	167800	167800	0
86	20230822	171100	629566400	167800	167800	167800	167800	0
87	20230822	171000	629566400	167800	167800	167800	167800	0
88	20230822	170900	629566400	167800	167800	167800	167800	0
89	20230822	170800	629566400	167800	167800	167800	167800	0
90	20230822	170700	629566400	167800	167800	167800	167800	0
91	20230822	170600	629566400	167800	167800	167800	167800	0
92	20230822	170500	629566400	167800	167800	167800	167800	328
93	20230822	170400	629566400	167800	167800	167800	167800	0
94	20230822	170300	629566400	167800	167800	167800	167800	0
95	20230822	170200	629566400	167800	167800	167800	167800	0
96	20230822	170100	629566400	167800	167800	167800	167800	0
97	20230822	170000	629566400	167800	167800	167800	167800	0
98	20230822	165900	629566400	167800	167800	167800	167800	0
99	20230822	165800	629566400	167800	167800	167800	167800	0
100	20230822	165700	629566400	167800	167800	167800	167800	0
101	20230822	165600	629566400	167800	167800	167800	167800	0
102	20230822	165500	629566400	167800	167800	167800	167800	0
103	20230822	165400	629566400	167800	167800	167800	167800	0
104	20230822	165300	629566400	167800	167800	167800	167800	0
105	20230822	165200	629566400	167800	167800	167800	167800	0
106	20230822	165100	629566400	167800	167800	167800	167800	0
107	20230822	165000	629566400	167800	167800	167800	167800	0
108	20230822	164900	629566400	167800	167800	167800	167800	0
109	20230822	164800	629566400	167800	167800	167800	167800	0
110	20230822	164700	629566400	167800	167800	167800	167800	0
111	20230822	164600	629566400	167800	167800	167800	167800	0
112	20230822	164500	629566400	167800	167800	167800	167800	0
113	20230822	164400	629566400	167800	167800	167800	167800	0
114	20230822	164300	629566400	167800	167800	167800	167800	0
115	20230822	164200	629566400	167800	167800	167800	167800	0
116	20230822	164100	629566400	167800	167800	167800	167800	0
117	20230822	164000	629566400	167800	167800	167800	167800	0
118	20230822	163900	629566400	167800	167800	167800	167800	0
119	20230822	163800	629566400	167800	167800	167800	167800	0
120	20230822	163700	629566400	167800	167800	167800	167800	0
121	20230822	163600	629566400	167800	167800	167800	167800	0
122	20230822	163500	629566400	167800	167800	167800	167800	328
123	20230822	163400	629566400	167800	167800	167800	167800	0
124	20230822	163300	629566400	167800	167800	167800	167800	0
125	20230822	163200	629566400	167800	167800	167800	167800	0
126	20230822	163100	629566400	167800	167800	167800	167800	0
127	20230822	163000	629566400	167800	167800	167800	167800	0
128	20230822	162900	629566400	167800	167800	167800	167800	0
129	20230822	162800	629566400	167800	167800	167800	167800	0
130	20230822	162700	629566400	167800	167800	167800	167800	0
131	20230822	162600	629566400	167800	167800	167800	167800	0
132	20230822	162500	629566400	167800	167800	167800	167800	0
133	20230822	162400	629566400	167800	167800	167800	167800	0
134	20230822	162300	629566400	167800	167800	167800	167800	0
135	20230822	162200	629566400	167800	167800	167800	167800	0
136	20230822	162100	629566400	167800	167800	167800	167800	0
137	20230822	162000	629566400	167800	167800	167800	167800	0
138	20230822	161900	629566400	167800	167800	167800	167800	0
139	20230822	161800	629566400	167800	167800	167800	167800	0
140	20230822	161700	629566400	167800	167800	167800	167800	0
141	20230822	161600	629566400	167800	167800	167800	167800	0
142	20230822	161500	629566400	167800	167800	167800	167800	0
143	20230822	161400	629566400	167800	167800	167800	167800	0
144	20230822	161300	629566400	167800	167800	167800	167800	0
145	20230822	161200	629566400	167800	167800	167800	167800	0
146	20230822	161100	629566400	167800	167800	167800	167800	0
147	20230822	161000	629566400	167800	167800	167800	167800	0
148	20230822	160900	629566400	167800	167800	167800	167800	0
149	20230822	160800	629566400	167800	167800	167800	167800	0
150	20230822	160700	629566400	167800	167800	167800	167800	0
151	20230822	160600	629566400	167800	167800	167800	167800	0
152	20230822	160500	629566400	167800	167800	167800	167800	328
153	20230822	160400	629566400	167800	167800	167800	167800	0
154	20230822	160300	629566400	167800	167800	167800	167800	0
155	20230822	160200	629566400	167800	167800	167800	167800	0
156	20230822	160100	629566400	167800	167800	167800	167800	0
157	20230822	160000	629566400	167800	167800	167800	167800	0
158	20230822	155900	629566400	167800	167800	167800	167800	0
159	20230822	155800	629566400	167800	167800	167800	167800	0
160	20230822	155700	629566400	167800	167800	167800	167800	0
161	20230822	155600	629566400	167800	167800	167800	167800	0
162	20230822	155500	629566400	167800	167800	167800	167800	0
163	20230822	155400	629566400	167800	167800	167800	167800	0
164	20230822	155300	629566400	167800	167800	167800	167800	0
165	20230822	155200	629566400	167800	167800	167800	167800	0
166	20230822	155100	629566400	167800	167800	167800	167800	0
167	20230822	155000	629566400	167800	167800	167800	167800	0
168	20230822	154900	629566400	167800	167800	167800	167800	0
169	20230822	154800	629566400	167800	167800	167800	167800	0
170	20230822	154700	629566400	167800	167800	167800	167800	0
171	20230822	154600	629566400	167800	167800	167800	167800	0
172	20230822	154500	629566400	167800	167800	167800	167800	0
173	20230822	154400	629566400	167800	167800	167800	167800	0
174	20230822	154300	629566400	167800	167800	167800	167800	0
175	20230822	154200	629566400	167800	167800	167800	167800	0
176	20230822	154100	629566400	167800	167800	167800	167800	0
177	20230822	154000	629566400	167800	167800	167800	167800	0
178	20230822	153900	629566400	167800	167800	167800	167800	0
179	20230822	153800	629566400	167800	167800	167800	167800	0
180	20230822	153700	629566400	167800	167800	167800	167800	0
181	20230822	153600	629566400	167800	167800	167800	167800	0
182	20230822	153500	629566400	167800	167800	167800	167800	328
183	20230822	153400	629566400	167800	167800	167800	167800	0
184	20230822	153300	629566400	167800	167800	167800	167800	0
185	20230822	153200	629566400	167800	167800	167800	167800	0
186	20230822	153100	629566400	167800	167800	167800	167800	0
187	20230822	153000	629566400	167800	167800	167800	167800	328
188	20230822	152900	574528000	168700	168700	168700	168700	0
189	20230822	152800	574528000	168700	168700	168700	168700	0
190	20230822	152700	574528000	168700	168700	168700	168700	0
191	20230822	152600	574528000	168700	168700	168700	168700	0
192	20230822	152500	574528000	168700	168700	168700	168700	0
193	20230822	152400	574528000	168700	168700	168700	168700	0
194	20230822	152300	574528000	168700	168700	168700	168700	0
195	20230822	152200	574528000	168700	168700	168700	168700	0
196	20230822	152100	574528000	168700	168700	168700	168700	0
197	20230822	152000	574528000	168700	168700	168700	168700	0
198	20230822	151900	574528000	168700	168200	168900	168000	171
199	20230822	151800	545703500	168300	167900	168300	167900	4
200	20230822	151700	545031500	168300	167900	168300	167900	13
201	20230822	151600	542844500	168300	168300	168300	168300	3
202	20230822	151500	542339600	168000	168000	168000	168000	3
203	20230822	151400	541835600	168000	168000	168000	168000	6
204	20230822	151300	540827600	168000	168000	168000	168000	2
205	20230822	151200	540491600	168200	168200	168200	168200	1
206	20230822	151100	540323400	168000	168100	168200	168000	22
207	20230822	151000	536625600	168200	168400	169100	168200	32
208	20230822	150900	531231300	168800	168500	168800	168500	8
209	20230822	150800	529882400	168500	168500	168500	168500	1
210	20230822	150700	529713900	168800	168300	168800	168300	8
211	20230822	150600	528365400	168800	168300	168800	168100	17
212	20230822	150500	525503300	168300	168300	168300	168300	4
213	20230822	150400	524830100	168300	168100	168300	168100	5
214	20230822	150300	523989400	168100	168100	168100	168100	6
215	20230822	150200	522980800	168200	168100	168200	168100	4
216	20230822	150100	522308100	168300	168300	168300	168300	10
217	20230822	150000	520625100	168500	168400	168500	168400	2
218	20230822	145900	520288200	168400	168500	168500	168400	7
219	20230822	145800	519108800	168600	168600	168600	168600	48
220	20230822	145700	511016000	168600	169100	169100	168600	11
221	20230822	145600	509160400	168600	169300	169300	168600	7
222	20230822	145500	507976800	169300	169300	169300	169300	3
223	20230822	145400	507468900	168900	169200	169500	168200	182
224	20230822	145300	476756100	169200	169200	169600	169200	19
225	20230822	145200	473540700	169700	169600	169700	169300	8
226	20230822	145100	472184700	169600	169600	169600	169600	4
227	20230822	145000	471506300	169600	169700	169700	169600	3
228	20230822	144900	470997400	169700	169900	169900	169200	29
229	20230822	144800	466087000	169500	169400	169900	169400	8
230	20230822	144700	464730500	169400	169600	170000	169300	10
231	20230822	144600	463034600	170000	169200	170000	169100	44
232	20230822	144500	455566800	169200	169800	169800	169200	5
233	20230822	144400	454718800	169800	169300	169800	169300	13
234	20230822	144300	452517200	169300	168700	169300	168700	7
235	20230822	144200	451334100	168700	169300	169300	168700	16
236	20230822	144100	448626500	169300	168800	169300	168800	13
237	20230822	144000	446426100	168800	169000	169000	168700	6
238	20230822	143900	445413300	168800	168700	169300	168500	11
239	20230822	143800	443556500	168600	168800	168800	168600	5
240	20230822	143700	442712900	168800	168800	168800	168800	3
241	20230822	143600	442206500	169300	169100	169300	168800	7
242	20230822	143500	441022900	169400	169400	169400	169400	5
243	20230822	143400	440175900	169200	168900	169400	168900	5
244	20230822	143300	439329800	169600	169700	169700	168900	6
245	20230822	143200	438313900	169300	169700	169900	168700	25
246	20230822	143100	434072400	169900	170000	170000	169800	8
247	20230822	143000	432713600	170000	168800	170200	168800	6
248	20230822	142900	431694500	170000	169100	170000	168700	35
249	20230822	142800	425761200	169100	169100	169100	169100	4
250	20230822	142700	425084800	169100	169100	169100	169100	3
251	20230822	142600	424577500	169300	168700	169300	168700	20
252	20230822	142500	421197800	168700	168400	168700	168300	6
253	20230822	142400	420187000	168500	168500	168500	168500	3
254	20230822	142300	419681500	168800	168400	168800	168400	3
255	20230822	142200	419175800	168700	168800	168800	168400	6
256	20230822	142100	418164100	168800	168600	168800	168600	6
257	20230822	142000	417151900	168700	168800	168800	168700	3
258	20230822	141900	416645600	168800	168300	168800	168300	6
259	20230822	141800	415634400	168900	168900	168900	168500	6
260	20230822	141700	414621800	168900	168600	168900	168400	10
261	20230822	141600	412935900	168600	168700	168700	168600	5
262	20230822	141500	412092500	168400	168500	168900	168400	5
263	20230822	141400	411249300	168900	168900	168900	168900	4
264	20230822	141300	410573700	168900	168500	168900	168500	7
265	20230822	141200	409393200	169000	168700	169000	168600	7
266	20230822	141100	408211900	168600	168700	168700	168600	4
267	20230822	141000	407537300	168800	168800	168800	168800	4
268	20230822	140900	406862100	168800	168800	168800	168800	3
269	20230822	140800	406355700	168800	168800	168800	168400	11
270	20230822	140700	404500100	168800	168800	168800	168800	3
271	20230822	140600	403993700	168600	168600	168600	168600	4
272	20230822	140500	403319300	168700	168400	168700	168300	22
273	20230822	140400	399612300	168300	168000	168300	168000	15
274	20230822	140300	397089100	167900	167900	167900	167900	4
275	20230822	140200	396417500	167900	167900	167900	167900	2
276	20230822	140100	396081700	168000	168000	168000	167900	5
277	20230822	140000	395242000	168000	168000	168000	168000	2
278	20230822	135900	394906000	168000	168000	168000	168000	2
279	20230822	135800	394570000	168000	168100	168100	168000	6
280	20230822	135700	393561700	168400	168100	168400	168100	6
281	20230822	135600	392552800	168600	168600	168600	168600	0
282	20230822	135500	392552800	168600	168300	168600	168100	8
283	20230822	135400	391206800	168600	168600	168600	168600	3
284	20230822	135300	390701000	168700	168500	168700	168500	27
285	20230822	135200	386151100	168400	168200	168400	168200	17
286	20230822	135100	383289400	168000	168000	168000	168000	2
287	20230822	135000	382953400	168200	168200	168200	168200	1
288	20230822	134900	382785200	168200	168000	168200	168000	35
289	20230822	134800	376901400	168000	167800	168000	167800	4
290	20230822	134700	376229800	167800	167800	167800	167800	4
291	20230822	134600	375558600	167900	167900	167900	167900	1
292	20230822	134500	375390700	168000	167800	168000	167800	4
293	20230822	134400	374719300	167700	167800	167800	167700	3
294	20230822	134300	374216100	167800	167800	167800	167800	1
295	20230822	134200	374048300	167700	167700	167700	167700	3
296	20230822	134100	373545200	167600	167900	167900	167600	5
297	20230822	134000	372706300	167900	167700	167900	167600	5
298	20230822	133900	371867600	167600	167600	167600	167600	0
299	20230822	133800	371867600	167600	167600	167600	167600	2
300	20230822	133700	371532400	167600	167600	168000	167600	10
301	20230822	133600	369856000	167700	167700	167700	167700	1
302	20230822	133500	369688300	167900	167900	167900	167900	2
303	20230822	133400	369352500	167500	167500	167500	167500	2
304	20230822	133300	369017500	167500	167500	167500	167500	3
305	20230822	133200	368515000	167600	167600	167600	167600	1
306	20230822	133100	368347400	167600	167400	167600	167400	6
307	20230822	133000	367342800	167600	167600	167600	167600	1
308	20230822	132900	367175200	167400	167400	167400	167400	3
309	20230822	132800	366673000	167500	167600	167600	167500	3
310	20230822	132700	366170300	167400	167400	167400	167400	2
311	20230822	132600	365835500	167600	167400	167600	167400	4
312	20230822	132500	365165700	167300	167400	167400	167300	15
313	20230822	132400	362655700	167600	167600	167600	167400	6
314	20230822	132300	361650500	167400	167400	167400	167400	3
315	20230822	132200	361148300	167400	167400	167400	167400	0
316	20230822	132100	361148300	167400	167500	167500	167400	15
317	20230822	132000	358637200	167700	167700	167700	167700	2
318	20230822	131900	358301800	168300	167400	168300	167400	17
319	20230822	131800	355455100	167400	167400	167400	167400	0
320	20230822	131700	355455100	167400	167600	167600	167400	32
321	20230822	131600	350097500	167800	167800	167800	167800	0
322	20230822	131500	350097500	167800	167800	167800	167800	1
323	20230822	131400	349929700	168000	167400	168000	167400	7
324	20230822	131300	348757300	168100	168100	168100	168100	1
325	20230822	131200	348589200	168400	168400	168400	168400	0
326	20230822	131100	348589200	168400	168400	168400	168400	1
327	20230822	131000	348420800	167300	167400	167400	167300	7
328	20230822	130900	347249100	167800	167800	167800	167300	29
329	20230822	130800	342396200	167800	167800	167800	167800	3
330	20230822	130700	341892800	167400	167800	167800	167100	46
331	20230822	130600	334197100	170700	167000	170700	167000	178
332	20230822	130500	304157600	167000	167000	167000	167000	22
333	20230822	130400	300483600	167000	167300	167300	167000	54
334	20230822	130300	291460800	167400	167400	167400	167400	1
335	20230822	130200	291293400	167500	167500	167500	167500	4
336	20230822	130100	290623400	167500	167500	167500	167500	4
337	20230822	130000	289953400	167500	167800	167800	167500	2
338	20230822	125900	289618100	168000	168000	168000	168000	0
339	20230822	125800	289618100	168000	167300	168000	167300	29
340	20230822	125700	284764800	167600	167100	167600	167100	3
341	20230822	125600	284263000	167600	167300	167600	167300	39
342	20230822	125500	277727200	167300	167300	167300	167300	3
343	20230822	125400	277225300	167300	167300	167300	167300	2
344	20230822	125300	276890700	167300	167400	167800	167300	42
345	20230822	125200	269851600	167700	167600	167800	167600	30
346	20230822	125100	264820700	167600	167400	167600	167400	3
347	20230822	125000	264318300	167800	167300	167800	167300	7
348	20230822	124900	263146500	167500	167500	167500	167500	0
349	20230822	124800	263146500	167500	167200	167500	167200	2
350	20230822	124700	262811800	167200	167200	167200	167200	1
351	20230822	124600	262644600	167200	167000	167700	167000	6
352	20230822	124500	261641500	167000	167500	167500	167000	29
353	20230822	124400	256798000	167000	167000	167000	167000	3
354	20230822	124300	256297000	167000	167000	167000	167000	2
355	20230822	124200	255963000	167800	167800	167800	167800	1
356	20230822	124100	255795200	167000	167000	167000	167000	17
357	20230822	124000	252956200	167000	167100	167100	167000	3
358	20230822	123900	252455100	167100	167200	167200	167100	4
359	20230822	123800	251786400	167200	167200	167200	167200	8
360	20230822	123700	250448800	167200	167000	167200	167000	5
361	20230822	123600	249613400	167000	167100	167100	167000	12
362	20230822	123500	247608300	167100	167100	167100	167100	2
363	20230822	123400	247274100	167700	167300	167700	167300	2
364	20230822	123300	246939100	167400	167100	167400	167100	6
365	20230822	123200	245936200	167100	167100	167100	167100	4
366	20230822	123100	245267800	167100	167100	167100	167100	0
367	20230822	123000	245267800	167100	167100	167100	167100	3
368	20230822	122900	244766500	167100	167800	167800	167100	3
369	20230822	122800	244264500	167100	167100	167100	167100	1
370	20230822	122700	244097400	167100	167300	167300	167100	124
371	20230822	122600	223369300	167500	167300	167500	167300	3
372	20230822	122500	222867000	167500	167500	167500	167500	5
373	20230822	122400	222029500	167500	167500	167500	167500	0
374	20230822	122300	222029500	167500	167500	167500	167500	2
375	20230822	122200	221694500	167900	167900	167900	167900	1
376	20230822	122100	221526600	167900	167900	167900	167900	1
377	20230822	122000	221358700	167500	167500	167500	167500	6
378	20230822	121900	220353700	167200	167200	167200	167200	1
379	20230822	121800	220186500	167700	167700	167700	167700	1
380	20230822	121700	220018800	167700	167700	167700	167700	1
381	20230822	121600	219851100	167200	167200	167200	167200	9
382	20230822	121500	218346300	167700	167700	167700	167700	0
383	20230822	121400	218346300	167700	167700	167700	167700	0
384	20230822	121300	218346300	167700	167100	167700	167100	3
385	20230822	121200	217843800	167200	167200	167200	167100	5
386	20230822	121100	217008000	167200	167200	167200	167200	3
387	20230822	121000	216506400	167200	167200	167200	167200	0
388	20230822	120900	216506400	167200	167200	167200	167200	2
389	20230822	120800	216172000	167900	167600	167900	167600	61
390	20230822	120700	205942300	167800	167800	167800	167800	1
391	20230822	120600	205774500	167900	167000	167900	167000	123
392	20230822	120500	185124600	167000	167000	167000	167000	0
393	20230822	120400	185124600	167000	167000	167100	167000	5
394	20230822	120300	184289500	167100	167200	167200	167100	3
395	20230822	120200	183788100	167300	167000	167300	167000	3
396	20230822	120100	183286800	167900	167900	167900	167900	0
397	20230822	120000	183286800	167900	167900	167900	167900	1
398	20230822	115900	183118900	168000	166900	168000	166900	3
399	20230822	115800	182617100	167000	167000	167100	167000	12
400	20230822	115700	180613000	167100	167100	167100	167100	39
401	20230822	115600	174096100	167200	167400	167400	167200	3
402	20230822	115500	173594200	167100	167500	167500	167100	12
403	20230822	115400	171587700	167600	167600	167600	167600	1
404	20230822	115300	171420100	167200	167200	167200	167200	0
405	20230822	115200	171420100	167200	167500	167500	167200	7
406	20230822	115100	170249300	167200	167300	167300	167200	3
407	20230822	115000	169747600	167200	167400	167400	167200	3
408	20230822	114900	169245600	167200	167300	167300	167200	2
409	20230822	114800	168911100	168100	168100	168100	168100	0
410	20230822	114700	168911100	168100	167500	168100	167500	2
411	20230822	114600	168575500	167400	167400	167400	167300	29
412	20230822	114500	163723500	167400	167500	167500	167400	11
413	20230822	114400	161881800	167500	167700	167700	167500	32
414	20230822	114300	156519900	168300	167900	168300	167700	4
415	20230822	114200	155848100	167600	167800	168400	167600	39
416	20230822	114100	149296500	167700	168300	168300	167700	6
417	20230822	114000	148289700	168500	168500	168500	168500	0
418	20230822	113900	148289700	168500	168100	168500	167800	66
419	20230822	113800	137199800	168100	168200	168200	168100	5
420	20230822	113700	136359200	168100	168100	168100	168100	0
421	20230822	113600	136359200	168100	168100	168100	168100	3
422	20230822	113500	135854900	168100	168900	168900	168100	3
423	20230822	113400	135349800	169000	168200	169000	168200	18
424	20230822	113300	132312400	168200	168200	168200	168200	3
425	20230822	113200	131807800	168200	168200	168200	168200	0
426	20230822	113100	131807800	168200	168500	168500	168200	3
427	20230822	113000	131302900	168500	168500	168500	168500	1
428	20230822	112900	131134400	168500	168200	168500	168200	4
429	20230822	112800	130461300	168200	168200	168200	168200	2
430	20230822	112700	130124900	168100	168500	168500	168100	74
431	20230822	112600	117677400	168500	168500	168500	168500	1
432	20230822	112500	117508900	168300	168300	168300	168300	2
433	20230822	112400	117172300	168500	168500	168500	168500	0
434	20230822	112300	117172300	168500	168500	168500	168500	1
435	20230822	112200	117003800	168500	168500	168500	168500	2
436	20230822	112100	116666800	168200	168300	168300	168200	2
437	20230822	112000	116330300	168500	168500	168500	168500	20
438	20230822	111900	112960300	168500	168500	168500	168500	16
439	20230822	111800	110264300	168500	168500	168500	168500	1
440	20230822	111700	110095800	168500	168500	168500	168500	0
441	20230822	111600	110095800	168500	168500	168500	168500	1
442	20230822	111500	109927300	168500	168500	168500	168500	0
443	20230822	111400	109927300	168500	168500	168500	168500	1
444	20230822	111300	109758800	168500	168300	168500	168300	2
445	20230822	111200	109422000	168200	168200	168200	168200	0
446	20230822	111100	109422000	168200	168200	168200	168200	5
447	20230822	111000	108581000	168200	168400	168500	168200	12
448	20230822	110900	106562100	168400	168400	168400	168400	1
449	20230822	110800	106393700	168300	168300	168300	168300	0
450	20230822	110700	106393700	168300	168300	168300	168300	1
451	20230822	110600	106225400	168300	168300	168300	168300	1
452	20230822	110500	106057100	168200	168200	168200	168200	1
453	20230822	110400	105888900	168200	168200	168200	168200	0
454	20230822	110300	105888900	168200	168200	168200	168200	0
455	20230822	110200	105888900	168200	168200	168200	168200	1
456	20230822	110100	105720700	168200	168200	168200	168200	1
457	20230822	110000	105552500	168000	168000	168000	168000	0
458	20230822	105900	105552500	168000	168000	168000	168000	1
459	20230822	105800	105384500	168000	168000	168000	168000	8
460	20230822	105700	104040500	168000	168000	168000	168000	21
461	20230822	105600	100512500	168000	168000	168000	168000	31
462	20230822	105500	95304500	168000	168000	168000	168000	0
463	20230822	105400	95304500	168000	168000	168000	168000	1
464	20230822	105300	95136500	168000	168000	168000	168000	1
465	20230822	105200	94968500	168000	168000	168000	168000	0
466	20230822	105100	94968500	168000	168000	168000	168000	0
467	20230822	105000	94968500	168000	168000	168000	168000	11
468	20230822	104900	93120500	168000	168000	168000	168000	1
469	20230822	104800	92952500	167700	167700	167700	167700	4
470	20230822	104700	92281700	167900	167900	167900	167900	0
471	20230822	104600	92281700	167900	167900	167900	167900	1
472	20230822	104500	92113800	167900	167800	167900	167800	26
473	20230822	104400	87750800	167600	167600	167600	167600	0
474	20230822	104300	87750800	167600	167700	167700	167600	27
475	20230822	104200	83224400	167900	167900	167900	167900	0
476	20230822	104100	83224400	167900	167900	167900	167900	0
477	20230822	104000	83224400	167900	167900	167900	167900	1
478	20230822	103900	83056500	167900	167900	167900	167900	1
479	20230822	103800	82888600	167900	167900	167900	167900	0
480	20230822	103700	82888600	167900	167900	167900	167900	0
481	20230822	103600	82888600	167900	167900	167900	167900	1
482	20230822	103500	82720700	167900	167900	167900	167900	1
483	20230822	103400	82552800	167900	167900	167900	167900	0
484	20230822	103300	82552800	167900	167900	167900	167900	1
485	20230822	103200	82384900	167900	167900	167900	167900	1
486	20230822	103100	82217000	167800	167800	167800	167800	1
487	20230822	103000	82049200	167900	167900	167900	167900	0
488	20230822	102900	82049200	167900	167900	167900	167900	0
489	20230822	102800	82049200	167900	168200	168200	167900	56
490	20230822	102700	72643300	168300	168300	168300	168300	0
491	20230822	102600	72643300	168300	168300	168300	168300	0
492	20230822	102500	72643300	168300	168300	168300	168300	1
493	20230822	102400	72475000	168300	168300	168300	168300	1
494	20230822	102300	72306700	168100	168100	168100	168100	0
495	20230822	102200	72306700	168100	168100	168100	168100	0
496	20230822	102100	72306700	168100	168300	168300	168100	4
497	20230822	102000	71634100	168300	168300	168300	168300	1
498	20230822	101900	71465800	168200	168200	168200	168200	0
499	20230822	101800	71465800	168200	168200	168200	168200	0
500	20230822	101700	71465800	168200	168200	168200	168200	0
501	20230822	101600	71465800	168200	168200	168200	168200	1
502	20230822	101500	71297600	168300	168300	168300	168300	1
503	20230822	101400	71129300	168300	168300	168300	168300	1
504	20230822	101300	70961000	168300	168300	168300	168300	0
505	20230822	101200	70961000	168300	168300	168300	168300	5
506	20230822	101100	70119500	168300	168300	168300	168300	1
507	20230822	101000	69951200	168300	168300	168300	168300	1
508	20230822	100900	69782900	168300	168300	168300	168300	0
509	20230822	100800	69782900	168300	168300	168300	168300	0
510	20230822	100700	69782900	168300	168300	168300	168300	1
511	20230822	100600	69614600	168100	168100	168100	168100	23
512	20230822	100500	65748300	168300	168300	168300	168300	1
513	20230822	100400	65580000	168100	168200	168200	168100	19
514	20230822	100300	62385700	168300	168400	168400	168300	3
515	20230822	100200	61880600	168400	168400	168400	168400	0
516	20230822	100100	61880600	168400	168400	168400	168400	0
517	20230822	100000	61880600	168400	168400	168400	168400	0
518	20230822	095900	61880600	168400	168400	168400	168400	2
519	20230822	095800	61543800	168400	168400	168400	168400	1
520	20230822	095700	61375400	168400	168400	168400	168400	0
521	20230822	095600	61375400	168400	168400	168400	168400	0
522	20230822	095500	61375400	168400	168400	168400	168400	1
523	20230822	095400	61207000	168500	168300	168500	168200	41
524	20230822	095300	54308200	168600	168600	168600	168600	1
525	20230822	095200	54139600	168600	168600	168600	168600	0
526	20230822	095100	54139600	168600	168600	168600	168600	5
527	20230822	095000	53296600	168600	168600	168600	168600	1
528	20230822	094900	53128000	168300	168300	168300	168300	1
529	20230822	094800	52959700	168200	168200	168200	168200	3
530	20230822	094700	52455100	168300	168300	168300	168300	0
531	20230822	094600	52455100	168300	168300	168300	168300	2
532	20230822	094500	52118500	168300	168300	168300	168300	5
533	20230822	094400	51277000	168300	168300	168300	168300	1
534	20230822	094300	51108700	168300	168300	168300	168300	1
535	20230822	094200	50940400	168300	168600	168600	168300	11
536	20230822	094100	49088800	168300	168300	168300	168300	0
537	20230822	094000	49088800	168300	168300	168300	168300	1
538	20230822	093900	48920500	168600	168600	168600	168600	1
539	20230822	093800	48751900	168700	168700	168700	168700	1
540	20230822	093700	48583200	168700	168700	168700	168700	1
541	20230822	093600	48414500	168800	168800	168800	168800	0
542	20230822	093500	48414500	168800	168800	168800	168800	0
543	20230822	093400	48414500	168800	168800	168800	168800	1
544	20230822	093300	48245700	168500	168500	168500	168500	1
545	20230822	093200	48077200	168500	168500	168500	168500	1
546	20230822	093100	47908700	168900	168900	168900	168900	0
547	20230822	093000	47908700	168900	168900	168900	168900	1
548	20230822	092900	47739800	168900	168900	168900	168900	1
549	20230822	092800	47570900	168900	168900	168900	168900	0
550	20230822	092700	47570900	168900	168900	168900	168900	0
551	20230822	092600	47570900	168900	168900	168900	168900	0
552	20230822	092500	47570900	168900	168900	168900	168900	1
553	20230822	092400	47402000	168500	168500	168500	168500	0
554	20230822	092300	47402000	168500	168500	168500	168500	1
555	20230822	092200	47233500	168400	168500	168500	168400	35
556	20230822	092100	41338700	169500	168600	169500	168600	8
557	20230822	092000	39989000	169200	169500	169500	169200	36
558	20230822	091900	33895300	169600	169600	169600	169600	1
559	20230822	091800	33725700	169400	169200	169400	169200	8
560	20230822	091700	32371700	169200	168400	169200	168400	2
561	20230822	091600	32034100	169100	169100	169100	169100	0
562	20230822	091500	32034100	169100	169100	169100	169100	1
563	20230822	091400	31865000	169100	169100	169100	169100	2
564	20230822	091300	31526800	169100	169100	169100	169100	0
565	20230822	091200	31526800	169100	168300	169100	168300	2
566	20230822	091100	31189400	168300	168300	168300	168300	1
567	20230822	091000	31021100	168300	168300	168300	168300	2
568	20230822	090900	30684500	168200	168200	168300	168200	9
569	20230822	090800	29170400	168200	168300	168300	168200	10
570	20230822	090700	27488300	168100	168100	168100	168100	1
571	20230822	090600	27320200	168100	168200	168200	168100	3
572	20230822	090500	26815800	169200	169200	169200	169200	0
573	20230822	090400	26815800	169200	169200	169200	169200	0
574	20230822	090300	26815800	169200	168400	169200	168200	48
575	20230822	090200	18737100	168500	169000	169000	168300	26
576	20230822	090100	14354800	170000	170800	170800	170000	27
577	20230822	090000	9747400	171000	171000	171100	171000	57