KissMeData/002380/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183600	3329106400	197000	197000	197000	197000	993
3	20230822	183500	3329106400	197000	197000	197000	197000	0
4	20230822	183400	3329106400	197000	197000	197000	197000	0
5	20230822	183300	3329106400	197000	197000	197000	197000	0
6	20230822	183200	3329106400	197000	197000	197000	197000	0
7	20230822	183100	3329106400	197000	197000	197000	197000	0
8	20230822	183000	3329106400	197000	197000	197000	197000	0
9	20230822	182900	3329106400	197000	197000	197000	197000	0
10	20230822	182800	3329106400	197000	197000	197000	197000	0
11	20230822	182700	3329106400	197000	197000	197000	197000	0
12	20230822	182600	3329106400	197000	197000	197000	197000	0
13	20230822	182500	3329106400	197000	197000	197000	197000	0
14	20230822	182400	3329106400	197000	197000	197000	197000	0
15	20230822	182300	3329106400	197000	197000	197000	197000	0
16	20230822	182200	3329106400	197000	197000	197000	197000	0
17	20230822	182100	3329106400	197000	197000	197000	197000	0
18	20230822	182000	3329106400	197000	197000	197000	197000	0
19	20230822	181900	3329106400	197000	197000	197000	197000	0
20	20230822	181800	3329106400	197000	197000	197000	197000	0
21	20230822	181700	3329106400	197000	197000	197000	197000	0
22	20230822	181600	3329106400	197000	197000	197000	197000	0
23	20230822	181500	3329106400	197000	197000	197000	197000	0
24	20230822	181400	3329106400	197000	197000	197000	197000	0
25	20230822	181300	3329106400	197000	197000	197000	197000	0
26	20230822	181200	3329106400	197000	197000	197000	197000	0
27	20230822	181100	3329106400	197000	197000	197000	197000	0
28	20230822	181000	3329106400	197000	197000	197000	197000	0
29	20230822	180900	3329106400	197000	197000	197000	197000	0
30	20230822	180800	3329106400	197000	197000	197000	197000	0
31	20230822	180700	3329106400	197000	197000	197000	197000	0
32	20230822	180600	3329106400	197000	197000	197000	197000	993
33	20230822	180500	3329106400	197000	197000	197000	197000	0
34	20230822	180400	3329106400	197000	197000	197000	197000	0
35	20230822	180300	3329106400	197000	197000	197000	197000	0
36	20230822	180200	3329106400	197000	197000	197000	197000	0
37	20230822	180100	3329106400	197000	197000	197000	197000	0
38	20230822	180000	3329106400	197000	197000	197000	197000	0
39	20230822	175900	3329106400	197000	197000	197000	197000	0
40	20230822	175800	3329106400	197000	197000	197000	197000	0
41	20230822	175700	3329106400	197000	197000	197000	197000	0
42	20230822	175600	3329106400	197000	197000	197000	197000	0
43	20230822	175500	3329106400	197000	197000	197000	197000	0
44	20230822	175400	3329106400	197000	197000	197000	197000	0
45	20230822	175300	3329106400	197000	197000	197000	197000	0
46	20230822	175200	3329106400	197000	197000	197000	197000	0
47	20230822	175100	3329106400	197000	197000	197000	197000	0
48	20230822	175000	3329106400	197000	197000	197000	197000	0
49	20230822	174900	3329106400	197000	197000	197000	197000	0
50	20230822	174800	3329106400	197000	197000	197000	197000	0
51	20230822	174700	3329106400	197000	197000	197000	197000	0
52	20230822	174600	3329106400	197000	197000	197000	197000	0
53	20230822	174500	3329106400	197000	197000	197000	197000	0
54	20230822	174400	3329106400	197000	197000	197000	197000	0
55	20230822	174300	3329106400	197000	197000	197000	197000	0
56	20230822	174200	3329106400	197000	197000	197000	197000	0
57	20230822	174100	3329106400	197000	197000	197000	197000	0
58	20230822	174000	3329106400	197000	197000	197000	197000	0
59	20230822	173900	3329106400	197000	197000	197000	197000	0
60	20230822	173800	3329106400	197000	197000	197000	197000	0
61	20230822	173700	3329106400	197000	197000	197000	197000	0
62	20230822	173600	3329106400	197000	197000	197000	197000	993
63	20230822	173500	3329106400	197000	197000	197000	197000	0
64	20230822	173400	3329106400	197000	197000	197000	197000	0
65	20230822	173300	3329106400	197000	197000	197000	197000	0
66	20230822	173200	3329106400	197000	197000	197000	197000	0
67	20230822	173100	3329106400	197000	197000	197000	197000	0
68	20230822	173000	3329106400	197000	197000	197000	197000	0
69	20230822	172900	3329106400	197000	197000	197000	197000	0
70	20230822	172800	3329106400	197000	197000	197000	197000	0
71	20230822	172700	3329106400	197000	197000	197000	197000	0
72	20230822	172600	3329106400	197000	197000	197000	197000	0
73	20230822	172500	3329106400	197000	197000	197000	197000	0
74	20230822	172400	3329106400	197000	197000	197000	197000	0
75	20230822	172300	3329106400	197000	197000	197000	197000	0
76	20230822	172200	3329106400	197000	197000	197000	197000	0
77	20230822	172100	3329106400	197000	197000	197000	197000	0
78	20230822	172000	3329106400	197000	197000	197000	197000	0
79	20230822	171900	3329106400	197000	197000	197000	197000	0
80	20230822	171800	3329106400	197000	197000	197000	197000	0
81	20230822	171700	3329106400	197000	197000	197000	197000	0
82	20230822	171600	3329106400	197000	197000	197000	197000	0
83	20230822	171500	3329106400	197000	197000	197000	197000	0
84	20230822	171400	3329106400	197000	197000	197000	197000	0
85	20230822	171300	3329106400	197000	197000	197000	197000	0
86	20230822	171200	3329106400	197000	197000	197000	197000	0
87	20230822	171100	3329106400	197000	197000	197000	197000	0
88	20230822	171000	3329106400	197000	197000	197000	197000	0
89	20230822	170900	3329106400	197000	197000	197000	197000	0
90	20230822	170800	3329106400	197000	197000	197000	197000	0
91	20230822	170700	3329106400	197000	197000	197000	197000	0
92	20230822	170600	3329106400	197000	197000	197000	197000	993
93	20230822	170500	3329106400	197000	197000	197000	197000	0
94	20230822	170400	3329106400	197000	197000	197000	197000	0
95	20230822	170300	3329106400	197000	197000	197000	197000	0
96	20230822	170200	3329106400	197000	197000	197000	197000	0
97	20230822	170100	3329106400	197000	197000	197000	197000	0
98	20230822	170000	3329106400	197000	197000	197000	197000	0
99	20230822	165900	3329106400	197000	197000	197000	197000	0
100	20230822	165800	3329106400	197000	197000	197000	197000	0
101	20230822	165700	3329106400	197000	197000	197000	197000	0
102	20230822	165600	3329106400	197000	197000	197000	197000	0
103	20230822	165500	3329106400	197000	197000	197000	197000	0
104	20230822	165400	3329106400	197000	197000	197000	197000	0
105	20230822	165300	3329106400	197000	197000	197000	197000	0
106	20230822	165200	3329106400	197000	197000	197000	197000	0
107	20230822	165100	3329106400	197000	197000	197000	197000	0
108	20230822	165000	3329106400	197000	197000	197000	197000	0
109	20230822	164900	3329106400	197000	197000	197000	197000	0
110	20230822	164800	3329106400	197000	197000	197000	197000	0
111	20230822	164700	3329106400	197000	197000	197000	197000	0
112	20230822	164600	3329106400	197000	197000	197000	197000	0
113	20230822	164500	3329106400	197000	197000	197000	197000	0
114	20230822	164400	3329106400	197000	197000	197000	197000	0
115	20230822	164300	3329106400	197000	197000	197000	197000	0
116	20230822	164200	3329106400	197000	197000	197000	197000	0
117	20230822	164100	3329106400	197000	197000	197000	197000	0
118	20230822	164000	3329106400	197000	197000	197000	197000	0
119	20230822	163900	3329106400	197000	197000	197000	197000	0
120	20230822	163800	3329106400	197000	197000	197000	197000	0
121	20230822	163700	3329106400	197000	197000	197000	197000	0
122	20230822	163600	3329106400	197000	197000	197000	197000	993
123	20230822	163500	3329106400	197000	197000	197000	197000	0
124	20230822	163400	3329106400	197000	197000	197000	197000	0
125	20230822	163300	3329106400	197000	197000	197000	197000	0
126	20230822	163200	3329106400	197000	197000	197000	197000	0
127	20230822	163100	3329106400	197000	197000	197000	197000	0
128	20230822	163000	3329106400	197000	197000	197000	197000	0
129	20230822	162900	3329106400	197000	197000	197000	197000	0
130	20230822	162800	3329106400	197000	197000	197000	197000	0
131	20230822	162700	3329106400	197000	197000	197000	197000	0
132	20230822	162600	3329106400	197000	197000	197000	197000	0
133	20230822	162500	3329106400	197000	197000	197000	197000	0
134	20230822	162400	3329106400	197000	197000	197000	197000	0
135	20230822	162300	3329106400	197000	197000	197000	197000	0
136	20230822	162200	3329106400	197000	197000	197000	197000	0
137	20230822	162100	3329106400	197000	197000	197000	197000	0
138	20230822	162000	3329106400	197000	197000	197000	197000	0
139	20230822	161900	3329106400	197000	197000	197000	197000	0
140	20230822	161800	3329106400	197000	197000	197000	197000	0
141	20230822	161700	3329106400	197000	197000	197000	197000	0
142	20230822	161600	3329106400	197000	197000	197000	197000	0
143	20230822	161500	3329106400	197000	197000	197000	197000	0
144	20230822	161400	3329106400	197000	197000	197000	197000	0
145	20230822	161300	3329106400	197000	197000	197000	197000	0
146	20230822	161200	3329106400	197000	197000	197000	197000	0
147	20230822	161100	3329106400	197000	197000	197000	197000	0
148	20230822	161000	3329106400	197000	197000	197000	197000	0
149	20230822	160900	3329106400	197000	197000	197000	197000	0
150	20230822	160800	3329106400	197000	197000	197000	197000	0
151	20230822	160700	3329106400	197000	197000	197000	197000	0
152	20230822	160600	3329106400	197000	197000	197000	197000	993
153	20230822	160500	3329106400	197000	197000	197000	197000	0
154	20230822	160400	3329106400	197000	197000	197000	197000	0
155	20230822	160300	3329106400	197000	197000	197000	197000	0
156	20230822	160200	3329106400	197000	197000	197000	197000	0
157	20230822	160100	3329106400	197000	197000	197000	197000	0
158	20230822	160000	3329106400	197000	197000	197000	197000	0
159	20230822	155900	3329106400	197000	197000	197000	197000	0
160	20230822	155800	3329106400	197000	197000	197000	197000	0
161	20230822	155700	3329106400	197000	197000	197000	197000	0
162	20230822	155600	3329106400	197000	197000	197000	197000	0
163	20230822	155500	3329106400	197000	197000	197000	197000	0
164	20230822	155400	3329106400	197000	197000	197000	197000	0
165	20230822	155300	3329106400	197000	197000	197000	197000	0
166	20230822	155200	3329106400	197000	197000	197000	197000	0
167	20230822	155100	3329106400	197000	197000	197000	197000	0
168	20230822	155000	3329106400	197000	197000	197000	197000	0
169	20230822	154900	3329106400	197000	197000	197000	197000	0
170	20230822	154800	3329106400	197000	197000	197000	197000	0
171	20230822	154700	3329106400	197000	197000	197000	197000	0
172	20230822	154600	3329106400	197000	197000	197000	197000	0
173	20230822	154500	3329106400	197000	197000	197000	197000	0
174	20230822	154400	3329106400	197000	197000	197000	197000	0
175	20230822	154300	3329106400	197000	197000	197000	197000	0
176	20230822	154200	3329106400	197000	197000	197000	197000	0
177	20230822	154100	3329106400	197000	197000	197000	197000	0
178	20230822	154000	3329106400	197000	197000	197000	197000	0
179	20230822	153900	3329106400	197000	197000	197000	197000	0
180	20230822	153800	3329106400	197000	197000	197000	197000	0
181	20230822	153700	3329106400	197000	197000	197000	197000	0
182	20230822	153600	3329106400	197000	197000	197000	197000	993
183	20230822	153500	3329106400	197000	197000	197000	197000	0
184	20230822	153400	3329106400	197000	197000	197000	197000	0
185	20230822	153300	3329106400	197000	197000	197000	197000	0
186	20230822	153200	3329106400	197000	197000	197000	197000	0
187	20230822	153100	3329106400	197000	197000	197000	197000	0
188	20230822	153000	3329106400	197000	197000	197000	197000	993
189	20230822	152900	3133485400	197400	197400	197400	197400	0
190	20230822	152800	3133485400	197400	197400	197400	197400	0
191	20230822	152700	3133485400	197400	197400	197400	197400	0
192	20230822	152600	3133485400	197400	197400	197400	197400	0
193	20230822	152500	3133485400	197400	197400	197400	197400	0
194	20230822	152400	3133485400	197400	197400	197400	197400	0
195	20230822	152300	3133485400	197400	197400	197400	197400	0
196	20230822	152200	3133485400	197400	197400	197400	197400	0
197	20230822	152100	3133485400	197400	197400	197400	197400	0
198	20230822	152000	3133485400	197400	197400	197400	197400	0
199	20230822	151900	3133485400	197400	197300	197400	197000	26
200	20230822	151800	3128354200	197300	197400	197400	197000	67
201	20230822	151700	3115142600	197400	197300	197400	197100	52
202	20230822	151600	3104885900	197400	197000	197500	197000	79
203	20230822	151500	3089298300	197100	197100	197500	197000	183
204	20230822	151400	3053211400	197500	197100	197500	197000	93
205	20230822	151300	3034869600	197100	197100	197200	197100	39
206	20230822	151200	3027181100	197000	197200	197200	197000	41
207	20230822	151100	3019099700	197200	197000	197200	197000	84
208	20230822	151000	3002547800	197100	197100	197200	197100	61
209	20230822	150900	2990523700	197100	197200	197200	197100	43
210	20230822	150800	2982047700	197100	197100	197200	197100	29
211	20230822	150700	2976330700	197100	197100	197100	197100	41
212	20230822	150600	2968249600	197300	197300	197300	197000	31
213	20230822	150500	2962138900	197200	197200	197200	197000	68
214	20230822	150400	2948733200	197100	197000	197100	197000	71
215	20230822	150300	2934743300	197100	197200	197200	197100	54
216	20230822	150200	2924097200	197200	197200	197200	197000	46
217	20230822	150100	2915030300	197100	197100	197200	197100	49
218	20230822	150000	2905370200	197200	197200	197300	197100	36
219	20230822	145900	2898270600	197100	197000	197100	197000	46
220	20230822	145800	2889206500	197100	197100	197100	197000	29
221	20230822	145700	2883490700	197200	197100	197200	197000	33
222	20230822	145600	2876984900	197200	197200	197200	197100	58
223	20230822	145500	2865550000	197200	197000	197300	197000	52
224	20230822	145400	2855297700	197000	197100	197100	197000	82
225	20230822	145300	2839141700	197200	197200	197200	197000	42
226	20230822	145200	2830863500	197100	197100	197200	197100	22
227	20230822	145100	2826526800	197100	197200	197400	197000	48
228	20230822	145000	2817062100	197100	196900	197100	196900	56
229	20230822	144900	2806026300	197000	197000	197100	196900	44
230	20230822	144800	2797360800	197000	197000	197100	196900	126
231	20230822	144700	2772537200	197100	197000	197100	197000	65
232	20230822	144600	2759727600	197000	197200	197200	197000	62
233	20230822	144500	2747511800	197100	197100	197200	197100	19
234	20230822	144400	2743766800	197000	197100	197100	197000	78
235	20230822	144300	2728399500	197000	197100	197100	197000	51
236	20230822	144200	2718352400	197000	197000	197000	196900	57
237	20230822	144100	2707125000	196900	196900	197000	196900	45
238	20230822	144000	2698263200	197000	197100	197100	196900	41
239	20230822	143900	2690184200	197000	197100	197100	197000	40
240	20230822	143800	2682302400	197000	197000	197000	196900	94
241	20230822	143700	2663786100	196900	196900	197000	196900	77
242	20230822	143600	2648622800	197000	197000	197000	196900	42
243	20230822	143500	2640351400	196900	197100	197100	196900	36
244	20230822	143400	2633259100	197100	197000	197100	197000	30
245	20230822	143300	2627348300	196900	196900	197000	196900	184
246	20230822	143200	2591117600	197000	197000	197000	196900	12
247	20230822	143100	2588753700	196900	196900	197000	196900	84
248	20230822	143000	2572212400	196900	197000	197000	196900	45
249	20230822	142900	2563349900	197000	196900	197000	196900	32
250	20230822	142800	2557047700	197000	197000	197100	196900	61
251	20230822	142700	2545030400	196900	196900	197000	196900	57
252	20230822	142600	2533805700	196900	196900	197000	196900	43
253	20230822	142500	2525337800	197000	197000	197100	197000	22
254	20230822	142400	2521003700	197000	197000	197200	196900	27
255	20230822	142300	2515683000	197000	197000	197000	196900	86
256	20230822	142200	2498743900	196900	197000	197100	196900	51
257	20230822	142100	2488700000	197000	197000	197000	196900	62
258	20230822	142000	2476488600	196900	197100	197100	196900	22
259	20230822	141900	2472154600	197100	196900	197100	196900	52
260	20230822	141800	2461910500	197000	197000	197000	196900	27
261	20230822	141700	2456591600	196900	197000	197000	196900	79
262	20230822	141600	2441033600	196900	197000	197000	196900	33
263	20230822	141500	2434534200	196900	196900	197200	196900	55
264	20230822	141400	2423697500	197100	197000	197100	196900	57
265	20230822	141300	2412469600	197100	197000	197100	196900	43
266	20230822	141200	2403999700	197100	197300	197300	197000	31
267	20230822	141100	2397888100	197300	197000	197300	196900	58
268	20230822	141000	2386460300	197000	197000	197000	196900	102
269	20230822	140900	2366373900	196900	197000	197000	196900	20
270	20230822	140800	2362435700	197000	197000	197000	196900	86
271	20230822	140700	2345497700	197100	197200	197200	197100	8
272	20230822	140600	2343920700	197200	197100	197200	197000	30
273	20230822	140500	2338008600	197100	197000	197100	196900	79
274	20230822	140400	2322450100	197000	197000	197000	196900	30
275	20230822	140300	2316541600	196900	197000	197100	196900	50
276	20230822	140200	2306691300	197100	197100	197200	197000	56
277	20230822	140100	2295653500	197100	197200	197300	197100	30
278	20230822	140000	2289738800	197000	197100	197200	197000	84
279	20230822	135900	2273182000	197100	197100	197200	197100	22
280	20230822	135800	2268845300	197200	196900	197200	196900	49
281	20230822	135700	2259195600	196900	197000	197100	196900	53
282	20230822	135600	2248755600	197000	197000	197000	196900	19
283	20230822	135500	2245012700	196900	196900	197000	196900	240
284	20230822	135400	2197756100	197000	197000	197100	197000	34
285	20230822	135300	2191056300	196900	197000	197000	196900	25
286	20230822	135200	2186132900	196900	197000	197000	196900	158
287	20230822	135100	2155021100	196900	196900	197000	196900	32
288	20230822	135000	2148718800	196900	197000	197000	196900	91
289	20230822	134900	2130799800	197000	197100	197100	196900	64
290	20230822	134800	2118197400	197200	196900	197200	196900	152
291	20230822	134700	2088263400	196900	197000	197000	196900	208
292	20230822	134600	2047291800	197100	197100	197200	197000	73
293	20230822	134500	2032902900	197100	197100	197100	197000	71
294	20230822	134400	2018912100	197100	197000	197100	197000	22
295	20230822	134300	2014577500	197000	197100	197100	197000	31
296	20230822	134200	2008469300	197100	197000	197100	197000	113
297	20230822	134100	1986206100	197100	197100	197100	197100	6
298	20230822	134000	1985023500	197100	197100	197200	197000	66
299	20230822	133900	1972017400	197000	197000	197000	197000	16
300	20230822	133800	1968865400	197200	197200	197200	197100	84
301	20230822	133700	1952307700	197300	197200	197300	197200	69
302	20230822	133600	1938699500	197100	197200	197300	197100	89
303	20230822	133500	1921153000	197300	197100	197300	197100	71
304	20230822	133400	1907156000	197200	197200	197200	197200	29
305	20230822	133300	1901437200	197100	197200	197200	197100	108
306	20230822	133200	1880148400	197200	197200	197300	197100	88
307	20230822	133100	1862795900	197200	197300	197300	197100	63
308	20230822	133000	1850373300	197200	197200	197300	197100	45
309	20230822	132900	1841498800	197100	197200	197300	197100	62
310	20230822	132800	1829275800	197300	197200	197300	197200	19
311	20230822	132700	1825528500	197100	197300	197300	197100	109
312	20230822	132600	1804040400	197200	197200	197300	197200	24
313	20230822	132500	1799306800	197400	197300	197500	197200	33
314	20230822	132400	1792794000	197500	197200	197500	197100	112
315	20230822	132300	1770710400	197200	197200	197200	197200	36
316	20230822	132200	1763611200	197100	197300	197300	197100	70
317	20230822	132100	1749813200	197300	197400	197400	197300	6
318	20230822	132000	1748628900	197400	197100	197400	197100	56
319	20230822	131900	1737586800	197100	197100	197200	197100	61
320	20230822	131800	1725563500	197100	197100	197100	197100	21
321	20230822	131700	1721424400	197200	197200	197200	197000	89
322	20230822	131600	1703884000	197200	197200	197200	197000	34
323	20230822	131500	1697182600	197200	197300	197300	196900	40
324	20230822	131400	1689298500	197300	197200	197300	197000	75
325	20230822	131300	1674512700	197400	197400	197400	197400	8
326	20230822	131200	1672933500	197400	197100	197400	197100	36
327	20230822	131100	1665834900	197400	197000	197400	197000	84
328	20230822	131000	1649276000	196900	197100	197100	196900	34
329	20230822	130900	1642580300	197000	197100	197100	197000	81
330	20230822	130800	1626623000	197100	197500	197500	197100	71
331	20230822	130700	1612626500	197500	197300	197500	197100	72
332	20230822	130600	1598430500	197300	197400	197400	197100	138
333	20230822	130500	1571218300	197400	197400	197400	197400	20
334	20230822	130400	1567270300	197400	197700	197700	197400	41
335	20230822	130300	1559170900	197900	197900	197900	197800	23
336	20230822	130200	1554619800	197900	198200	198200	197900	131
337	20230822	130100	1528681600	198000	198300	198300	198000	28
338	20230822	130000	1523136300	198300	198300	198400	198300	20
339	20230822	125900	1519170100	198300	198100	198300	198100	78
340	20230822	125800	1503715500	198500	198500	198500	198500	5
341	20230822	125700	1502723000	198500	198500	198500	198500	12
342	20230822	125600	1500341000	198400	198400	198400	198400	1
343	20230822	125500	1500142600	198500	198500	198500	198500	5
344	20230822	125400	1499150100	198500	198500	198500	198500	10
345	20230822	125300	1497165100	198500	198500	198500	198500	0
346	20230822	125200	1497165100	198500	198500	198500	198500	5
347	20230822	125100	1496172600	198500	198500	198500	198500	9
348	20230822	125000	1494386100	198500	198500	198500	198500	0
349	20230822	124900	1494386100	198500	198300	198500	198300	14
350	20230822	124800	1491607700	198400	198100	198400	198100	76
351	20230822	124700	1476547600	198100	198100	198100	198100	0
352	20230822	124600	1476547600	198100	198400	198400	198100	11
353	20230822	124500	1474365500	198400	198400	198400	198400	5
354	20230822	124400	1473373500	198400	198400	198400	198400	0
355	20230822	124300	1473373500	198400	198400	198400	198400	9
356	20230822	124200	1471587900	198400	198400	198400	198400	8
357	20230822	124100	1470000700	198200	198200	198200	198200	1
358	20230822	124000	1469802500	198600	198600	198600	198600	13
359	20230822	123900	1467220700	198600	198300	198600	198300	43
360	20230822	123800	1458691600	198300	198300	198300	198300	3
361	20230822	123700	1458096700	198300	198200	198300	198000	414
362	20230822	123600	1376103800	198200	198700	198700	198200	167
363	20230822	123500	1342990300	198600	198300	198600	198300	64
364	20230822	123400	1330296700	198300	198700	198700	198300	82
365	20230822	123300	1314029300	198700	198700	198700	198700	3
366	20230822	123200	1313433200	198700	198700	198700	198700	20
367	20230822	123100	1309459200	198400	198500	198500	198400	9
368	20230822	123000	1307673400	198600	198700	198700	198600	10
369	20230822	122900	1305686900	198700	198600	198700	198600	23
370	20230822	122800	1301118400	198600	198500	198600	198500	5
371	20230822	122700	1300125600	198600	198600	198600	198600	3
372	20230822	122600	1299529800	198600	198600	198600	198600	21
373	20230822	122500	1295359200	198600	198600	198600	198600	3
374	20230822	122400	1294763400	198600	198500	198600	198500	11
375	20230822	122300	1292578900	198600	198500	198600	198400	24
376	20230822	122200	1287813100	198500	198600	198600	198500	5
377	20230822	122100	1286820400	198600	198600	198600	198600	5
378	20230822	122000	1285827400	198600	198600	198600	198600	36
379	20230822	121900	1278677800	198600	198600	198600	198600	6
380	20230822	121800	1277486200	198500	198400	198500	198400	118
381	20230822	121700	1254063600	198400	198400	198400	198400	16
382	20230822	121600	1250889200	198400	198300	198400	198200	13
383	20230822	121500	1248310700	198400	198300	198400	198300	24
384	20230822	121400	1243551200	198300	198300	198300	198300	3
385	20230822	121300	1242956300	198300	198400	198400	198100	14
386	20230822	121200	1240179600	198400	198400	198400	198300	26
387	20230822	121100	1235021800	198400	198400	198400	198400	22
388	20230822	121000	1230657000	198400	198300	198400	198300	10
389	20230822	120900	1228673700	198300	198400	198400	198300	21
390	20230822	120800	1224508000	198100	198200	198400	198100	14
391	20230822	120700	1221730900	198400	198500	198500	198400	10
392	20230822	120600	1219746400	198400	198400	198500	198300	27
393	20230822	120500	1214388700	198400	198400	198400	198400	3
394	20230822	120400	1213793500	198400	198400	198500	198400	59
395	20230822	120300	1202083300	198400	198100	198400	198100	26
396	20230822	120200	1196926700	198400	198400	198400	198400	12
397	20230822	120100	1194545900	198100	198400	198400	198100	24
398	20230822	120000	1189790300	198300	198300	198400	198300	24
399	20230822	115900	1185030100	198000	198300	198300	198000	9
400	20230822	115800	1183245700	198400	198400	198400	198400	11
401	20230822	115700	1181063300	198000	198200	198400	198000	173
402	20230822	115600	1146756200	198300	198300	198300	198300	6
403	20230822	115500	1145566400	198300	198000	198300	198000	22
404	20230822	115400	1141206000	198000	198200	198200	198000	16
405	20230822	115300	1138035000	198200	198000	198200	198000	5
406	20230822	115200	1137044400	198000	198200	198200	198000	18
407	20230822	115100	1133477200	198200	198200	198200	198200	9
408	20230822	115000	1131693400	198200	198200	198200	198200	2
409	20230822	114900	1131297000	198000	198100	198200	198000	28
410	20230822	114800	1125748100	198100	198200	198300	198100	11
411	20230822	114700	1123567900	198100	198200	198200	198100	14
412	20230822	114600	1120793400	198300	198100	198300	198100	13
413	20230822	114500	1118216100	198100	198300	198300	198100	5
414	20230822	114400	1117225200	198000	198200	198300	198000	9
415	20230822	114300	1115441100	198200	198200	198200	198200	15
416	20230822	114200	1112468100	198000	198300	198300	198000	7
417	20230822	114100	1111080600	198200	198200	198200	198200	46
418	20230822	114000	1101963400	198200	198200	198200	198200	6
419	20230822	113900	1100774200	198000	198000	198200	198000	42
420	20230822	113800	1092457800	197900	197900	198000	197900	22
421	20230822	113700	1088103400	197800	197900	197900	197800	4
422	20230822	113600	1087311900	198000	198000	198000	198000	2
423	20230822	113500	1086915900	198000	198200	198200	197900	70
424	20230822	113400	1073055600	198000	198200	198200	198000	4
425	20230822	113300	1072263000	198000	198200	198200	198000	13
426	20230822	113200	1069688400	198200	198100	198200	198100	40
427	20230822	113100	1061762600	198100	198100	198100	198100	6
428	20230822	113000	1060574000	198100	198100	198100	198100	5
429	20230822	112900	1059583500	198000	198100	198100	198000	15
430	20230822	112800	1056612100	198100	198000	198100	198000	12
431	20230822	112700	1054235400	198000	198100	198100	198000	22
432	20230822	112600	1049879100	198000	198100	198100	198000	5
433	20230822	112500	1048888700	198100	198000	198200	197900	37
434	20230822	112400	1041561400	197900	197900	197900	197800	23
435	20230822	112300	1037009800	197900	197900	197900	197900	2
436	20230822	112200	1036614000	197800	197700	197900	197700	109
437	20230822	112100	1015060300	197700	197700	197700	197700	16
438	20230822	112000	1011897100	197700	197700	197700	197700	5
439	20230822	111900	1010908600	197500	197700	197700	197500	9
440	20230822	111800	1009129500	197700	197700	197700	197600	15
441	20230822	111700	1006164100	197400	197700	197800	197400	26
442	20230822	111600	1001023900	197800	197800	197800	197800	10
443	20230822	111500	999045900	197800	197800	197800	197800	16
444	20230822	111400	995881100	197800	197800	197800	197700	6
445	20230822	111300	994694400	197700	197700	197800	197700	6
446	20230822	111200	993507900	197700	197800	197800	197500	20
447	20230822	111100	989552700	197800	197800	197800	197400	19
448	20230822	111000	985798700	197800	197800	197800	197400	13
449	20230822	110900	983228100	197700	197700	197800	197700	21
450	20230822	110800	979074700	197700	197700	197700	197700	6
451	20230822	110700	977888500	197500	197700	197800	197500	22
452	20230822	110600	973537500	197700	197800	197900	197700	31
453	20230822	110500	967405000	197800	197800	197800	197800	4
454	20230822	110400	966613800	197800	197800	197800	197700	23
455	20230822	110300	962065000	197800	197700	197800	197700	20
456	20230822	110200	958110200	197700	197800	197800	197700	5
457	20230822	110100	957121300	197700	197800	197800	197600	25
458	20230822	110000	952177300	197700	197800	197800	197700	11
459	20230822	105900	950001600	197500	197700	197800	197500	30
460	20230822	105800	944070800	197700	197500	197700	197500	22
461	20230822	105700	939722700	197600	197600	197600	197600	7
462	20230822	105600	938339500	197600	197600	197600	197400	9
463	20230822	105500	936561300	197400	197200	197400	197200	41
464	20230822	105400	928471900	197300	197300	197300	197200	7
465	20230822	105300	927090900	197300	197300	197300	197200	17
466	20230822	105200	923737400	197200	197200	197200	197200	11
467	20230822	105100	921568200	197200	197300	197300	197100	21
468	20230822	105000	917426500	197400	197600	197600	197300	61
469	20230822	104900	905385100	197300	197600	197700	197100	47
470	20230822	104800	896103700	197700	197800	197800	197700	8
471	20230822	104700	894521800	197800	197800	197900	197800	27
472	20230822	104600	889180700	197700	197900	197900	197700	16
473	20230822	104500	886016900	197800	197800	197900	197800	18
474	20230822	104400	882456300	197900	197800	198000	197700	27
475	20230822	104300	877113700	197800	198200	198200	197800	58
476	20230822	104200	865629500	198100	198200	198200	198100	15
477	20230822	104100	862657700	198200	198100	198200	198100	14
478	20230822	104000	859883900	198200	198100	198200	198100	12
479	20230822	103900	857505900	198000	198100	198100	198000	10
480	20230822	103800	855525000	198100	198000	198100	198000	26
481	20230822	103700	850375500	198200	198100	198200	198100	32
482	20230822	103600	844035100	198200	198300	198300	198200	36
483	20230822	103500	836899500	198200	198300	198300	198200	8
484	20230822	103400	835313500	198300	198300	198300	198100	14
485	20230822	103300	832537800	198400	198200	198900	198200	164
486	20230822	103200	799970000	198200	197700	198200	197700	211
487	20230822	103100	758237400	197600	196900	197700	196900	429
488	20230822	103000	673682800	196900	196800	196900	196800	18
489	20230822	102900	670138900	196800	196900	196900	196800	12
490	20230822	102800	667776200	196900	196900	196900	196900	15
491	20230822	102700	664822700	196900	196700	196900	196700	29
492	20230822	102600	659116500	196700	196700	196700	196600	9
493	20230822	102500	657346400	196600	196600	196600	196600	11
494	20230822	102400	655183800	196600	196600	196600	196500	15
495	20230822	102300	652234900	196600	196600	196700	196600	36
496	20230822	102200	645156200	196600	196600	196600	196600	10
497	20230822	102100	643190200	196500	196400	196500	196400	7
498	20230822	102000	641814800	196400	196600	196600	196400	16
499	20230822	101900	638670600	196400	196400	196400	196300	25
500	20230822	101800	633760700	196400	196600	196600	196400	38
501	20230822	101700	626297100	196500	196500	196500	196500	10
502	20230822	101600	624332100	196600	196400	196600	196400	12
503	20230822	101500	621974400	196400	196400	196600	196400	15
504	20230822	101400	619026800	196400	196500	196500	196300	19
505	20230822	101300	615294100	196600	196600	196600	196600	18
506	20230822	101200	611755300	196600	196700	196700	196600	41
507	20230822	101100	603691000	196600	196700	196700	196600	10
508	20230822	101000	601724600	196700	196500	196700	196500	19
509	20230822	100900	597990900	196500	196500	196500	196300	22
510	20230822	100800	593669300	196500	196500	196500	196500	7
511	20230822	100700	592293800	196200	196500	196500	196200	11
512	20230822	100600	590133900	196700	196800	196800	196600	41
513	20230822	100500	582069400	196800	196900	196900	196800	9
514	20230822	100400	580297800	196800	196800	196900	196700	36
515	20230822	100300	573213000	196800	196900	197000	196800	65
516	20230822	100200	560411100	196900	196900	197000	196900	89
517	20230822	100100	542880500	196900	196900	197000	196900	126
518	20230822	100000	518070600	197000	196500	197000	196500	77
519	20230822	095900	502916100	196500	196200	196500	196200	44
520	20230822	095800	494277900	196300	196300	196300	196200	13
521	20230822	095700	491726100	196400	196200	196400	196200	23
522	20230822	095600	487213100	196200	196200	196200	196000	27
523	20230822	095500	481917400	196000	195900	196000	195900	41
524	20230822	095400	473883700	195900	195800	195900	195800	31
525	20230822	095300	467812600	195700	195700	196000	195700	9
526	20230822	095200	466050700	196000	196000	196000	195700	15
527	20230822	095100	463111000	196000	196000	196000	195600	6
528	20230822	095000	461935400	196000	195800	196000	195800	17
529	20230822	094900	458604900	195700	195500	195700	195500	116
530	20230822	094800	435918200	195400	195400	195500	195400	24
531	20230822	094700	431228300	195400	195400	195400	195400	1
532	20230822	094600	431032900	195500	195400	195500	195400	9
533	20230822	094500	429273500	195400	195500	195500	195400	7
534	20230822	094400	427905200	195500	195500	195500	195500	2
535	20230822	094300	427514200	195400	195400	195500	195400	12
536	20230822	094200	425168800	195400	195200	195400	195200	9
537	20230822	094100	423411800	195100	195100	195100	195100	11
538	20230822	094000	421265700	195100	195100	195100	195100	90
539	20230822	093900	403706700	195000	195000	195100	195000	16
540	20230822	093800	400586400	195000	195000	195000	195000	2
541	20230822	093700	400196400	195100	195100	195100	195100	7
542	20230822	093600	398830700	195100	195100	195100	195000	6
543	20230822	093500	397660200	195100	195100	195100	195000	19
544	20230822	093400	393954400	195100	195100	195100	195100	12
545	20230822	093300	391613200	195000	195000	195000	195000	3
546	20230822	093200	391028200	195100	195100	195100	195100	1
547	20230822	093100	390833100	195100	195100	195100	195000	27
548	20230822	093000	385565700	195100	195000	195100	195000	4
549	20230822	092900	384785500	195100	195000	195100	195000	3
550	20230822	092800	384200300	195100	195100	195100	195000	16
551	20230822	092700	381079900	195100	195000	195100	195000	11
552	20230822	092600	378933900	195100	195000	195100	195000	11
553	20230822	092500	376787900	195000	195000	195000	195000	1
554	20230822	092400	376592900	195000	195000	195100	195000	3
555	20230822	092300	376007800	195000	195000	195100	195000	12
556	20230822	092200	373667100	195000	195100	195100	195000	91
557	20230822	092100	355921200	195100	195100	195100	195100	23
558	20230822	092000	351433900	195100	195100	195100	195000	40
559	20230822	091900	343630000	195100	195000	195100	195000	7
560	20230822	091800	342264800	195100	195000	195100	195000	14
561	20230822	091700	339533500	195100	195100	195100	195100	10
562	20230822	091600	337582500	195100	195000	195100	194900	47
563	20230822	091500	328419700	195000	195000	195000	194900	34
564	20230822	091400	321789800	195000	195000	195000	195000	10
565	20230822	091300	319839800	195000	195100	195100	195000	134
566	20230822	091200	293709700	195100	195100	195100	195100	21
567	20230822	091100	289612600	195100	195200	195200	195100	50
568	20230822	091000	279857100	195200	195200	195200	195200	6
569	20230822	090900	278685900	195000	195200	195200	195000	451
570	20230822	090800	190719800	195200	195900	195900	195100	145
571	20230822	090700	162393100	195900	195300	195900	195300	37
572	20230822	090600	155150800	195300	195300	195300	195300	4
573	20230822	090500	154369600	195300	195300	195300	195300	23
574	20230822	090400	149877700	195400	195400	195400	195400	13
575	20230822	090300	147337500	195200	195300	195400	195200	94
576	20230822	090200	128979300	195300	195300	195300	195300	6
577	20230822	090100	127807500	195300	195300	196000	195200	75
578	20230822	090000	113143900	195300	195400	195800	195300	579