KissMeData/108670/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	195400	2426535800	52900	52900	52900	52900	555
3	20230802	195300	2426535800	52900	52900	52900	52900	0
4	20230802	195200	2426535800	52900	52900	52900	52900	0
5	20230802	195100	2426535800	52900	52900	52900	52900	0
6	20230802	195000	2426535800	52900	52900	52900	52900	0
7	20230802	194900	2426535800	52900	52900	52900	52900	0
8	20230802	194800	2426535800	52900	52900	52900	52900	0
9	20230802	194700	2426535800	52900	52900	52900	52900	0
10	20230802	194600	2426535800	52900	52900	52900	52900	0
11	20230802	194500	2426535800	52900	52900	52900	52900	0
12	20230802	194400	2426535800	52900	52900	52900	52900	0
13	20230802	194300	2426535800	52900	52900	52900	52900	0
14	20230802	194200	2426535800	52900	52900	52900	52900	0
15	20230802	194100	2426535800	52900	52900	52900	52900	0
16	20230802	194000	2426535800	52900	52900	52900	52900	0
17	20230802	193900	2426535800	52900	52900	52900	52900	0
18	20230802	193800	2426535800	52900	52900	52900	52900	0
19	20230802	193700	2426535800	52900	52900	52900	52900	0
20	20230802	193600	2426535800	52900	52900	52900	52900	0
21	20230802	193500	2426535800	52900	52900	52900	52900	0
22	20230802	193400	2426535800	52900	52900	52900	52900	0
23	20230802	193300	2426535800	52900	52900	52900	52900	0
24	20230802	193200	2426535800	52900	52900	52900	52900	0
25	20230802	193100	2426535800	52900	52900	52900	52900	0
26	20230802	193000	2426535800	52900	52900	52900	52900	0
27	20230802	192900	2426535800	52900	52900	52900	52900	0
28	20230802	192800	2426535800	52900	52900	52900	52900	0
29	20230802	192700	2426535800	52900	52900	52900	52900	0
30	20230802	192600	2426535800	52900	52900	52900	52900	0
31	20230802	192500	2426535800	52900	52900	52900	52900	0
32	20230802	192400	2426535800	52900	52900	52900	52900	555
33	20230802	192300	2426535800	52900	52900	52900	52900	0
34	20230802	192200	2426535800	52900	52900	52900	52900	0
35	20230802	192100	2426535800	52900	52900	52900	52900	0
36	20230802	192000	2426535800	52900	52900	52900	52900	0
37	20230802	191900	2426535800	52900	52900	52900	52900	0
38	20230802	191800	2426535800	52900	52900	52900	52900	0
39	20230802	191700	2426535800	52900	52900	52900	52900	0
40	20230802	191600	2426535800	52900	52900	52900	52900	0
41	20230802	191500	2426535800	52900	52900	52900	52900	0
42	20230802	191400	2426535800	52900	52900	52900	52900	0
43	20230802	191300	2426535800	52900	52900	52900	52900	0
44	20230802	191200	2426535800	52900	52900	52900	52900	0
45	20230802	191100	2426535800	52900	52900	52900	52900	0
46	20230802	191000	2426535800	52900	52900	52900	52900	0
47	20230802	190900	2426535800	52900	52900	52900	52900	0
48	20230802	190800	2426535800	52900	52900	52900	52900	0
49	20230802	190700	2426535800	52900	52900	52900	52900	0
50	20230802	190600	2426535800	52900	52900	52900	52900	0
51	20230802	190500	2426535800	52900	52900	52900	52900	0
52	20230802	190400	2426535800	52900	52900	52900	52900	0
53	20230802	190300	2426535800	52900	52900	52900	52900	0
54	20230802	190200	2426535800	52900	52900	52900	52900	0
55	20230802	190100	2426535800	52900	52900	52900	52900	0
56	20230802	190000	2426535800	52900	52900	52900	52900	0
57	20230802	185900	2426535800	52900	52900	52900	52900	0
58	20230802	185800	2426535800	52900	52900	52900	52900	0
59	20230802	185700	2426535800	52900	52900	52900	52900	0
60	20230802	185600	2426535800	52900	52900	52900	52900	0
61	20230802	185500	2426535800	52900	52900	52900	52900	0
62	20230802	185400	2426535800	52900	52900	52900	52900	555
63	20230802	185300	2426535800	52900	52900	52900	52900	0
64	20230802	185200	2426535800	52900	52900	52900	52900	0
65	20230802	185100	2426535800	52900	52900	52900	52900	0
66	20230802	185000	2426535800	52900	52900	52900	52900	0
67	20230802	184900	2426535800	52900	52900	52900	52900	0
68	20230802	184800	2426535800	52900	52900	52900	52900	0
69	20230802	184700	2426535800	52900	52900	52900	52900	0
70	20230802	184600	2426535800	52900	52900	52900	52900	0
71	20230802	184500	2426535800	52900	52900	52900	52900	0
72	20230802	184400	2426535800	52900	52900	52900	52900	0
73	20230802	184300	2426535800	52900	52900	52900	52900	0
74	20230802	184200	2426535800	52900	52900	52900	52900	0
75	20230802	184100	2426535800	52900	52900	52900	52900	0
76	20230802	184000	2426535800	52900	52900	52900	52900	0
77	20230802	183900	2426535800	52900	52900	52900	52900	0
78	20230802	183800	2426535800	52900	52900	52900	52900	0
79	20230802	183700	2426535800	52900	52900	52900	52900	0
80	20230802	183600	2426535800	52900	52900	52900	52900	0
81	20230802	183500	2426535800	52900	52900	52900	52900	0
82	20230802	183400	2426535800	52900	52900	52900	52900	0
83	20230802	183300	2426535800	52900	52900	52900	52900	0
84	20230802	183200	2426535800	52900	52900	52900	52900	0
85	20230802	183100	2426535800	52900	52900	52900	52900	0
86	20230802	183000	2426535800	52900	52900	52900	52900	0
87	20230802	182900	2426535800	52900	52900	52900	52900	0
88	20230802	182800	2426535800	52900	52900	52900	52900	0
89	20230802	182700	2426535800	52900	52900	52900	52900	0
90	20230802	182600	2426535800	52900	52900	52900	52900	0
91	20230802	182500	2426535800	52900	52900	52900	52900	0
92	20230802	182400	2426535800	52900	52900	52900	52900	555
93	20230802	182300	2426535800	52900	52900	52900	52900	0
94	20230802	182200	2426535800	52900	52900	52900	52900	0
95	20230802	182100	2426535800	52900	52900	52900	52900	0
96	20230802	182000	2426535800	52900	52900	52900	52900	0
97	20230802	181900	2426535800	52900	52900	52900	52900	0
98	20230802	181800	2426535800	52900	52900	52900	52900	0
99	20230802	181700	2426535800	52900	52900	52900	52900	0
100	20230802	181600	2426535800	52900	52900	52900	52900	0
101	20230802	181500	2426535800	52900	52900	52900	52900	0
102	20230802	181400	2426535800	52900	52900	52900	52900	0
103	20230802	181300	2426535800	52900	52900	52900	52900	0
104	20230802	181200	2426535800	52900	52900	52900	52900	0
105	20230802	181100	2426535800	52900	52900	52900	52900	0
106	20230802	181000	2426535800	52900	52900	52900	52900	0
107	20230802	180900	2426535800	52900	52900	52900	52900	0
108	20230802	180800	2426535800	52900	52900	52900	52900	0
109	20230802	180700	2426535800	52900	52900	52900	52900	0
110	20230802	180600	2426535800	52900	52900	52900	52900	0
111	20230802	180500	2426535800	52900	52900	52900	52900	0
112	20230802	180400	2426535800	52900	52900	52900	52900	0
113	20230802	180300	2426535800	52900	52900	52900	52900	0
114	20230802	180200	2426535800	52900	52900	52900	52900	0
115	20230802	180100	2426535800	52900	52900	52900	52900	0
116	20230802	180000	2426535800	52900	52900	52900	52900	0
117	20230802	175900	2426535800	52900	52900	52900	52900	0
118	20230802	175800	2426535800	52900	52900	52900	52900	0
119	20230802	175700	2426535800	52900	52900	52900	52900	0
120	20230802	175600	2426535800	52900	52900	52900	52900	0
121	20230802	175500	2426535800	52900	52900	52900	52900	0
122	20230802	175400	2426535800	52900	52900	52900	52900	555
123	20230802	175300	2426535800	52900	52900	52900	52900	0
124	20230802	175200	2426535800	52900	52900	52900	52900	0
125	20230802	175100	2426535800	52900	52900	52900	52900	0
126	20230802	175000	2426535800	52900	52900	52900	52900	0
127	20230802	174900	2426535800	52900	52900	52900	52900	0
128	20230802	174800	2426535800	52900	52900	52900	52900	0
129	20230802	174700	2426535800	52900	52900	52900	52900	0
130	20230802	174600	2426535800	52900	52900	52900	52900	0
131	20230802	174500	2426535800	52900	52900	52900	52900	0
132	20230802	174400	2426535800	52900	52900	52900	52900	0
133	20230802	174300	2426535800	52900	52900	52900	52900	0
134	20230802	174200	2426535800	52900	52900	52900	52900	0
135	20230802	174100	2426535800	52900	52900	52900	52900	0
136	20230802	174000	2426535800	52900	52900	52900	52900	0
137	20230802	173900	2426535800	52900	52900	52900	52900	0
138	20230802	173800	2426535800	52900	52900	52900	52900	0
139	20230802	173700	2426535800	52900	52900	52900	52900	0
140	20230802	173600	2426535800	52900	52900	52900	52900	0
141	20230802	173500	2426535800	52900	52900	52900	52900	0
142	20230802	173400	2426535800	52900	52900	52900	52900	0
143	20230802	173300	2426535800	52900	52900	52900	52900	0
144	20230802	173200	2426535800	52900	52900	52900	52900	0
145	20230802	173100	2426535800	52900	52900	52900	52900	0
146	20230802	173000	2426535800	52900	52900	52900	52900	0
147	20230802	172900	2426535800	52900	52900	52900	52900	0
148	20230802	172800	2426535800	52900	52900	52900	52900	0
149	20230802	172700	2426535800	52900	52900	52900	52900	0
150	20230802	172600	2426535800	52900	52900	52900	52900	0
151	20230802	172500	2426535800	52900	52900	52900	52900	0
152	20230802	172400	2426535800	52900	52900	52900	52900	555
153	20230802	172300	2426535800	52900	52900	52900	52900	0
154	20230802	172200	2426535800	52900	52900	52900	52900	0
155	20230802	172100	2426535800	52900	52900	52900	52900	0
156	20230802	172000	2426535800	52900	52900	52900	52900	0
157	20230802	171900	2426535800	52900	52900	52900	52900	0
158	20230802	171800	2426535800	52900	52900	52900	52900	0
159	20230802	171700	2426535800	52900	52900	52900	52900	0
160	20230802	171600	2426535800	52900	52900	52900	52900	0
161	20230802	171500	2426535800	52900	52900	52900	52900	0
162	20230802	171400	2426535800	52900	52900	52900	52900	0
163	20230802	171300	2426535800	52900	52900	52900	52900	0
164	20230802	171200	2426535800	52900	52900	52900	52900	0
165	20230802	171100	2426535800	52900	52900	52900	52900	0
166	20230802	171000	2426535800	52900	52900	52900	52900	0
167	20230802	170900	2426535800	52900	52900	52900	52900	0
168	20230802	170800	2426535800	52900	52900	52900	52900	0
169	20230802	170700	2426535800	52900	52900	52900	52900	0
170	20230802	170600	2426535800	52900	52900	52900	52900	0
171	20230802	170500	2426535800	52900	52900	52900	52900	0
172	20230802	170400	2426535800	52900	52900	52900	52900	0
173	20230802	170300	2426535800	52900	52900	52900	52900	0
174	20230802	170200	2426535800	52900	52900	52900	52900	0
175	20230802	170100	2426535800	52900	52900	52900	52900	0
176	20230802	170000	2426535800	52900	52900	52900	52900	0
177	20230802	165900	2426535800	52900	52900	52900	52900	0
178	20230802	165800	2426535800	52900	52900	52900	52900	0
179	20230802	165700	2426535800	52900	52900	52900	52900	0
180	20230802	165600	2426535800	52900	52900	52900	52900	0
181	20230802	165500	2426535800	52900	52900	52900	52900	0
182	20230802	165400	2426535800	52900	52900	52900	52900	555
183	20230802	165300	2426535800	52900	52900	52900	52900	0
184	20230802	165200	2426535800	52900	52900	52900	52900	0
185	20230802	165100	2426535800	52900	52900	52900	52900	0
186	20230802	165000	2426535800	52900	52900	52900	52900	0
187	20230802	164900	2426535800	52900	52900	52900	52900	0
188	20230802	164800	2426535800	52900	52900	52900	52900	0
189	20230802	164700	2426535800	52900	52900	52900	52900	0
190	20230802	164600	2426535800	52900	52900	52900	52900	0
191	20230802	164500	2426535800	52900	52900	52900	52900	0
192	20230802	164400	2426535800	52900	52900	52900	52900	0
193	20230802	164300	2426535800	52900	52900	52900	52900	0
194	20230802	164200	2426535800	52900	52900	52900	52900	0
195	20230802	164100	2426535800	52900	52900	52900	52900	0
196	20230802	164000	2426535800	52900	52900	52900	52900	0
197	20230802	163900	2426535800	52900	52900	52900	52900	0
198	20230802	163800	2426535800	52900	52900	52900	52900	0
199	20230802	163700	2426535800	52900	52900	52900	52900	0
200	20230802	163600	2426535800	52900	52900	52900	52900	0
201	20230802	163500	2426535800	52900	52900	52900	52900	0
202	20230802	163400	2426535800	52900	52900	52900	52900	0
203	20230802	163300	2426535800	52900	52900	52900	52900	0
204	20230802	163200	2426535800	52900	52900	52900	52900	0
205	20230802	163100	2426535800	52900	52900	52900	52900	0
206	20230802	163000	2426535800	52900	52900	52900	52900	0
207	20230802	162900	2426535800	52900	52900	52900	52900	0
208	20230802	162800	2426535800	52900	52900	52900	52900	0
209	20230802	162700	2426535800	52900	52900	52900	52900	0
210	20230802	162600	2426535800	52900	52900	52900	52900	0
211	20230802	162500	2426535800	52900	52900	52900	52900	0
212	20230802	162400	2426535800	52900	52900	52900	52900	555
213	20230802	162300	2426535800	52900	52900	52900	52900	0
214	20230802	162200	2426535800	52900	52900	52900	52900	0
215	20230802	162100	2426535800	52900	52900	52900	52900	0
216	20230802	162000	2426535800	52900	52900	52900	52900	0
217	20230802	161900	2426535800	52900	52900	52900	52900	0
218	20230802	161800	2426535800	52900	52900	52900	52900	0
219	20230802	161700	2426535800	52900	52900	52900	52900	0
220	20230802	161600	2426535800	52900	52900	52900	52900	0
221	20230802	161500	2426535800	52900	52900	52900	52900	0
222	20230802	161400	2426535800	52900	52900	52900	52900	0
223	20230802	161300	2426535800	52900	52900	52900	52900	0
224	20230802	161200	2426535800	52900	52900	52900	52900	0
225	20230802	161100	2426535800	52900	52900	52900	52900	0
226	20230802	161000	2426535800	52900	52900	52900	52900	0
227	20230802	160900	2426535800	52900	52900	52900	52900	0
228	20230802	160800	2426535800	52900	52900	52900	52900	0
229	20230802	160700	2426535800	52900	52900	52900	52900	0
230	20230802	160600	2426535800	52900	52900	52900	52900	0
231	20230802	160500	2426535800	52900	52900	52900	52900	0
232	20230802	160400	2426535800	52900	52900	52900	52900	0
233	20230802	160300	2426535800	52900	52900	52900	52900	0
234	20230802	160200	2426535800	52900	52900	52900	52900	0
235	20230802	160100	2426535800	52900	52900	52900	52900	0
236	20230802	160000	2426535800	52900	52900	52900	52900	0
237	20230802	155900	2426535800	52900	52900	52900	52900	0
238	20230802	155800	2426535800	52900	52900	52900	52900	0
239	20230802	155700	2426535800	52900	52900	52900	52900	0
240	20230802	155600	2426535800	52900	52900	52900	52900	0
241	20230802	155500	2426535800	52900	52900	52900	52900	0
242	20230802	155400	2426535800	52900	52900	52900	52900	555
243	20230802	155300	2426535800	52900	52900	52900	52900	0
244	20230802	155200	2426535800	52900	52900	52900	52900	0
245	20230802	155100	2426535800	52900	52900	52900	52900	0
246	20230802	155000	2426535800	52900	52900	52900	52900	0
247	20230802	154900	2426535800	52900	52900	52900	52900	0
248	20230802	154800	2426535800	52900	52900	52900	52900	0
249	20230802	154700	2426535800	52900	52900	52900	52900	0
250	20230802	154600	2426535800	52900	52900	52900	52900	0
251	20230802	154500	2426535800	52900	52900	52900	52900	0
252	20230802	154400	2426535800	52900	52900	52900	52900	0
253	20230802	154300	2426535800	52900	52900	52900	52900	0
254	20230802	154200	2426535800	52900	52900	52900	52900	0
255	20230802	154100	2426535800	52900	52900	52900	52900	0
256	20230802	154000	2426535800	52900	52900	52900	52900	0
257	20230802	153900	2426535800	52900	52900	52900	52900	0
258	20230802	153800	2426535800	52900	52900	52900	52900	0
259	20230802	153700	2426535800	52900	52900	52900	52900	0
260	20230802	153600	2426535800	52900	52900	52900	52900	0
261	20230802	153500	2426535800	52900	52900	52900	52900	0
262	20230802	153400	2426535800	52900	52900	52900	52900	0
263	20230802	153300	2426535800	52900	52900	52900	52900	0
264	20230802	153200	2426535800	52900	52900	52900	52900	0
265	20230802	153100	2426535800	52900	52900	52900	52900	0
266	20230802	153000	2426535800	52900	52900	52900	52900	555
267	20230802	152900	2397176300	53100	53100	53100	53100	0
268	20230802	152800	2397176300	53100	53100	53100	53100	0
269	20230802	152700	2397176300	53100	53100	53100	53100	0
270	20230802	152600	2397176300	53100	53100	53100	53100	0
271	20230802	152500	2397176300	53100	53100	53100	53100	0
272	20230802	152400	2397176300	53100	53100	53100	53100	0
273	20230802	152300	2397176300	53100	53100	53100	53100	0
274	20230802	152200	2397176300	53100	53100	53100	53100	0
275	20230802	152100	2397176300	53100	53100	53100	53100	0
276	20230802	152000	2397176300	53100	53100	53100	53100	0
277	20230802	151900	2397176300	53100	53000	53100	53000	85
278	20230802	151800	2392666800	53100	53000	53100	53000	73
279	20230802	151700	2388796900	53000	52900	53100	52900	103
280	20230802	151600	2383332600	53000	53000	53000	53000	12
281	20230802	151500	2382696600	53000	53000	53000	52900	20
282	20230802	151400	2381636700	53000	53100	53100	53000	87
283	20230802	151300	2377022700	53000	52800	53000	52800	88
284	20230802	151200	2372363700	52800	52800	52800	52800	19
285	20230802	151100	2371360500	52700	52800	52800	52700	170
286	20230802	151000	2362394600	52800	52800	53100	52800	195
287	20230802	150900	2352081100	53100	53000	53100	52800	93
288	20230802	150800	2347158300	53100	53000	53100	52900	159
289	20230802	150700	2338740900	53000	53000	53000	52900	121
290	20230802	150600	2332338400	53000	53100	53100	52900	200
291	20230802	150500	2321747900	53100	53100	53100	53000	68
292	20230802	150400	2318139400	53100	53100	53100	53100	6
293	20230802	150300	2317820800	53100	53000	53100	53000	23
294	20230802	150200	2316599900	53000	53100	53100	53000	141
295	20230802	150100	2309122600	53000	53000	53100	53000	127
296	20230802	150000	2302391200	53000	53100	53100	52900	109
297	20230802	145900	2296611000	53100	53000	53100	52900	49
298	20230802	145800	2294016100	53000	53000	53100	53000	74
299	20230802	145700	2290090900	53000	52800	53000	52800	919
300	20230802	145600	2241556700	52700	52700	52800	52700	961
301	20230802	145500	2190910300	52800	52800	52800	52700	97
302	20230802	145400	2185789300	52900	52900	52900	52900	84
303	20230802	145300	2181345700	52800	53000	53000	52800	108
304	20230802	145200	2175631500	53000	53000	53000	52900	19
305	20230802	145100	2174624600	52900	52900	53000	52900	61
306	20230802	145000	2171391900	52900	52800	53000	52800	111
307	20230802	144900	2165520900	52800	52900	52900	52800	100
308	20230802	144800	2160237700	52900	53100	53100	52900	273
309	20230802	144700	2145783700	53000	53300	53300	53000	50
310	20230802	144600	2143130800	53300	53100	53300	53000	282
311	20230802	144500	2128172600	53300	53200	53300	53100	77
312	20230802	144400	2124075000	53200	53300	53300	53200	31
313	20230802	144300	2122425000	53200	53300	53300	53200	54
314	20230802	144200	2119548500	53300	53300	53300	53200	67
315	20230802	144100	2115979500	53200	53200	53300	53000	52
316	20230802	144000	2113214800	53300	53100	53300	53100	40
317	20230802	143900	2111086800	53100	53300	53300	53100	25
318	20230802	143800	2109756700	53300	53200	53300	53200	93
319	20230802	143700	2104802200	53000	53300	53300	53000	91
320	20230802	143600	2099960200	53200	53200	53200	53200	16
321	20230802	143500	2099109000	53300	53300	53300	53100	70
322	20230802	143400	2095385200	53200	53200	53300	53100	101
323	20230802	143300	2090011000	53200	53200	53200	53100	35
324	20230802	143200	2088149300	53200	53200	53200	53100	42
325	20230802	143100	2085917100	53200	53200	53200	53100	69
326	20230802	143000	2082246500	53200	53200	53200	53100	18
327	20230802	142900	2081289000	53100	53200	53200	53100	6
328	20230802	142800	2080970000	53200	53100	53200	53000	104
329	20230802	142700	2075451400	53100	53000	53200	53000	50
330	20230802	142600	2072797300	52900	53100	53100	52900	314
331	20230802	142500	2056173400	53000	53100	53100	53000	26
332	20230802	142400	2054793300	53000	53000	53100	52900	44
333	20230802	142300	2052459500	53100	53000	53100	53000	68
334	20230802	142200	2048849000	53000	53000	53100	53000	160
335	20230802	142100	2040368500	53100	53000	53100	53000	34
336	20230802	142000	2038564800	53100	53000	53100	53000	192
337	20230802	141900	2028369700	53100	53000	53100	53000	133
338	20230802	141800	2021319000	53000	52900	53000	52900	85
339	20230802	141700	2016814300	53000	53000	53000	53000	75
340	20230802	141600	2012839300	53000	53000	53000	52900	66
341	20230802	141500	2009341500	53000	53100	53100	52900	89
342	20230802	141400	2004623100	53000	53100	53100	53000	87
343	20230802	141300	2000006500	53000	53000	53000	53000	3
344	20230802	141200	1999847500	53100	53000	53100	53000	21
345	20230802	141100	1998732500	53000	53100	53100	53000	226
346	20230802	141000	1986749200	53000	53100	53100	53000	292
347	20230802	140900	1971270100	53200	53200	53200	53100	84
348	20230802	140800	1966801500	53100	53400	53400	53100	57
349	20230802	140700	1963764100	53500	53500	53500	53300	230
350	20230802	140600	1951493500	53300	53300	53300	53200	174
351	20230802	140500	1942219600	53300	53100	53300	53100	58
352	20230802	140400	1939138000	53200	53300	53300	53000	587
353	20230802	140300	1908016800	53300	53200	53300	53000	437
354	20230802	140200	1884828500	53200	53200	53300	53200	27
355	20230802	140100	1883390200	53200	53100	53400	53100	50
356	20230802	140000	1880722900	53400	53400	53500	53300	85
357	20230802	135900	1876183000	53400	53300	53400	53300	144
358	20230802	135800	1868507600	53300	53300	53300	53300	70
359	20230802	135700	1864776600	53200	53300	53300	53100	84
360	20230802	135600	1860303800	53100	53400	53400	53100	125
361	20230802	135500	1853644300	53500	53500	53500	53500	31
362	20230802	135400	1851985800	53300	53000	53500	53000	946
363	20230802	135300	1801774700	52900	53000	53000	52800	4
364	20230802	135200	1801563000	52900	53000	53000	52900	185
365	20230802	135100	1791768300	53000	52800	53000	52800	86
366	20230802	135000	1787223100	52800	52800	52900	52800	132
367	20230802	134900	1780251500	53000	53000	53000	52800	146
368	20230802	134800	1772523400	53000	52900	53000	52900	262
369	20230802	134700	1758663000	52900	53100	53100	52900	55
370	20230802	134600	1755750500	52900	53000	53100	52900	50
371	20230802	134500	1753096900	53000	53100	53100	52900	300
372	20230802	134400	1737224200	53000	53100	53100	53000	97
373	20230802	134300	1732076300	53100	53000	53100	53000	61
374	20230802	134200	1728837900	53000	53100	53100	53000	21
375	20230802	134100	1727723100	53000	53000	53100	53000	434
376	20230802	134000	1704720100	53100	53000	53100	53000	430
377	20230802	133900	1681921100	53100	53100	53200	53100	331
378	20230802	133800	1664343500	53200	53200	53200	53200	19
379	20230802	133700	1663332700	53200	53200	53200	53100	85
380	20230802	133600	1658813800	53200	53100	53200	53100	50
381	20230802	133500	1656154100	53200	53200	53200	53100	69
382	20230802	133400	1652483400	53200	53200	53200	53100	21
383	20230802	133300	1651366400	53200	53100	53200	53100	20
384	20230802	133200	1650302700	53200	53100	53200	53100	110
385	20230802	133100	1644453400	53100	53200	53300	53100	35
386	20230802	133000	1642592700	53200	53200	53300	53100	254
387	20230802	132900	1629101200	53300	53200	53300	53200	95
388	20230802	132800	1624041800	53300	53300	53300	53200	151
389	20230802	132700	1615993600	53200	53300	53300	53200	6
390	20230802	132600	1615674000	53300	53200	53300	53100	152
391	20230802	132500	1607582600	53200	53300	53300	53200	22
392	20230802	132400	1606410200	53300	53300	53300	53200	50
393	20230802	132300	1603745500	53300	53200	53300	53200	39
394	20230802	132200	1601666900	53200	53300	53400	53200	114
395	20230802	132100	1595590100	53300	53400	53400	53300	16
396	20230802	132000	1594736700	53500	53400	53500	53300	200
397	20230802	131900	1584053200	53400	53400	53400	53400	22
398	20230802	131800	1582878400	53500	53500	53500	53500	37
399	20230802	131700	1580898900	53400	53400	53400	53400	291
400	20230802	131600	1565359500	53500	53400	53500	53400	40
401	20230802	131500	1563219600	53400	53500	53500	53400	53
402	20230802	131400	1560384300	53400	53400	53400	53400	2
403	20230802	131300	1560277500	53400	53400	53400	53400	2
404	20230802	131200	1560170700	53500	53500	53500	53400	86
405	20230802	131100	1555569800	53500	53500	53500	53500	0
406	20230802	131000	1555569800	53500	53400	53500	53400	98
407	20230802	130900	1550327000	53300	53400	53400	53200	141
408	20230802	130800	1542807800	53200	53200	53200	53200	0
409	20230802	130700	1542807800	53200	53600	53600	53200	103
410	20230802	130600	1537306400	53700	53400	53700	53400	40
411	20230802	130500	1535159600	53300	53200	53300	53200	19
412	20230802	130400	1534148600	53200	53200	53200	53200	121
413	20230802	130300	1527711400	53300	53300	53300	53300	253
414	20230802	130200	1514226500	53300	53300	53300	53300	6
415	20230802	130100	1513906700	53400	53400	53400	53300	70
416	20230802	130000	1510169200	53300	53300	53300	53300	3
417	20230802	125900	1510009300	53300	53300	53300	53300	2
418	20230802	125800	1509902700	53300	53400	53400	53300	43
419	20230802	125700	1507607200	53400	53400	53600	53400	559
420	20230802	125600	1477752900	53500	53500	53500	53500	4
421	20230802	125500	1477538900	53500	53700	53700	53400	83
422	20230802	125400	1473093400	53600	53600	53600	53600	0
423	20230802	125300	1473093400	53600	53400	53700	53400	38
424	20230802	125200	1471053900	53500	53500	53500	53400	232
425	20230802	125100	1458642200	53400	53400	53400	53400	13
426	20230802	125000	1457948000	53400	53400	53400	53400	2
427	20230802	124900	1457841200	53400	53400	53400	53400	160
428	20230802	124800	1449297200	53500	53500	53600	53500	31
429	20230802	124700	1447637900	53500	53700	53700	53500	11
430	20230802	124600	1447048200	53700	53500	53700	53500	37
431	20230802	124500	1445061500	53700	53600	53700	53600	37
432	20230802	124400	1443075400	53500	53700	53700	53500	68
433	20230802	124300	1439430000	53600	53600	53600	53600	4
434	20230802	124200	1439215600	53500	53600	53700	53500	83
435	20230802	124100	1434770300	53700	53700	53700	53600	71
436	20230802	124000	1430958200	53600	53600	53600	53600	4
437	20230802	123900	1430743800	53600	53600	53600	53600	3
438	20230802	123800	1430583000	53600	53700	53700	53600	42
439	20230802	123700	1428328200	53600	53500	53600	53500	33
440	20230802	123600	1426559500	53500	53600	53600	53500	25
441	20230802	123500	1425219600	53600	53600	53600	53500	33
442	20230802	123400	1423451000	53600	53600	53600	53600	120
443	20230802	123300	1417019000	53700	53600	53700	53600	87
444	20230802	123200	1412352900	53700	53600	53700	53600	53
445	20230802	123100	1409507000	53600	53600	53600	53600	5
446	20230802	123000	1409239000	53600	53700	53700	53600	31
447	20230802	122900	1407574500	53700	53600	53700	53600	37
448	20230802	122800	1405587700	53600	53600	53600	53600	3
449	20230802	122700	1405426900	53600	53700	53700	53600	40
450	20230802	122600	1403279200	53600	53700	53700	53600	30
451	20230802	122500	1401668400	53600	53600	53600	53600	3
452	20230802	122400	1401507600	53700	53700	53700	53700	36
453	20230802	122300	1399574400	53600	53600	53600	53600	66
454	20230802	122200	1396036800	53600	53500	53600	53500	121
455	20230802	122100	1389551300	53500	53500	53700	53500	42
456	20230802	122000	1387297100	53600	53600	53700	53600	13
457	20230802	121900	1386599900	53700	53700	53700	53700	5
458	20230802	121800	1386331400	53700	53800	53800	53700	172
459	20230802	121700	1377085300	53800	53700	53800	53700	10
460	20230802	121600	1376547800	53700	53700	53700	53700	2
461	20230802	121500	1376440400	53700	53700	53700	53700	15
462	20230802	121400	1375634900	53600	53800	53800	53600	79
463	20230802	121300	1371390400	53700	53700	53800	53700	251
464	20230802	121200	1357886800	53800	53700	53800	53700	40
465	20230802	121100	1355735200	53700	53700	53700	53700	2
466	20230802	121000	1355627800	53800	53800	53800	53700	128
467	20230802	120900	1348741600	53700	53700	53700	53700	5
468	20230802	120800	1348473100	53800	53700	53800	53700	37
469	20230802	120700	1346484700	53700	53700	53700	53600	47
470	20230802	120600	1343960900	53700	53700	53700	53600	47
471	20230802	120500	1341437300	53600	53600	53600	53600	15
472	20230802	120400	1340633300	53700	53700	53700	53700	36
473	20230802	120300	1338700100	53600	53600	53600	53500	11
474	20230802	120200	1338110700	53600	53500	53600	53500	33
475	20230802	120100	1336342400	53500	53400	53600	53400	40
476	20230802	120000	1334198800	53500	53500	53500	53500	48
477	20230802	115900	1331630800	53600	53600	53600	53600	0
478	20230802	115800	1331630800	53600	53400	53600	53400	41
479	20230802	115700	1329435400	53400	53500	53500	53400	167
480	20230802	115600	1320507100	53400	53500	53500	53400	17
481	20230802	115500	1319597800	53500	53500	53500	53400	68
482	20230802	115400	1315962800	53600	53300	53600	53300	87
483	20230802	115300	1311312900	53600	53500	53700	53500	281
484	20230802	115200	1296233600	53500	53500	53500	53500	4
485	20230802	115100	1296019600	53100	53400	53500	53100	211
486	20230802	115000	1284793100	53600	53500	53600	53400	106
487	20230802	114900	1279122800	53500	53500	53500	53500	12
488	20230802	114800	1278480800	53500	53400	53500	53400	6
489	20230802	114700	1278160000	53500	53400	53500	53300	82
490	20230802	114600	1273776700	53400	53400	53400	53400	5
491	20230802	114500	1273509700	53400	53400	53400	53400	6
492	20230802	114400	1273189300	53500	53500	53500	53500	41
493	20230802	114300	1270995800	53500	53700	53700	53400	69
494	20230802	114200	1267302300	53500	53500	53500	53500	11
495	20230802	114100	1266713800	53700	53400	53800	53400	146
496	20230802	114000	1258877100	53300	53300	53400	53300	23
497	20230802	113900	1257650900	53200	53300	53300	53100	407
498	20230802	113800	1235997100	53300	53300	53400	53300	325
499	20230802	113700	1218669000	53300	53300	53300	53300	0
500	20230802	113600	1218669000	53300	53400	53400	53300	75
501	20230802	113500	1214667800	53400	53400	53400	53400	29
502	20230802	113400	1213119200	53400	53300	53400	53300	13
503	20230802	113300	1212425500	53300	53400	53500	53300	163
504	20230802	113200	1203723400	53400	53400	53400	53400	0
505	20230802	113100	1203723400	53400	53400	53500	53400	38
506	20230802	113000	1201691400	53400	53400	53400	53400	44
507	20230802	112900	1199341800	53300	53400	53400	53300	5
508	20230802	112800	1199074900	53400	53400	53400	53300	10
509	20230802	112700	1198541100	53400	53200	53400	53200	1041
510	20230802	112600	1143034000	53300	53400	53400	53000	449
511	20230802	112500	1119127300	53000	53500	53500	53000	2208
512	20230802	112400	1001820300	53500	53600	53600	53500	39
513	20230802	112300	999730100	53600	53500	53600	53500	41
514	20230802	112200	997533700	53600	53600	53600	53600	0
515	20230802	112100	997533700	53600	53500	53600	53400	53
516	20230802	112000	994694700	53600	53500	53600	53500	63
517	20230802	111900	991318000	53500	53500	53500	53400	301
518	20230802	111800	975215200	53400	53400	53400	53400	3
519	20230802	111700	975055000	53400	53400	53400	53400	100
520	20230802	111600	969715000	53400	53500	53500	53400	38
521	20230802	111500	967682200	53500	53500	53500	53500	29
522	20230802	111400	966130700	53400	53400	53400	53400	2
523	20230802	111300	966023900	53500	53500	53500	53500	36
524	20230802	111200	964097900	53400	53400	53400	53400	2
525	20230802	111100	963991100	53400	53400	53400	53400	37
526	20230802	111000	962015300	53500	53400	53500	53400	87
527	20230802	110900	957365700	53400	53400	53400	53400	2
528	20230802	110800	957258900	53500	53500	53500	53500	38
529	20230802	110700	955225900	53500	53400	53500	53400	77
530	20230802	110600	951107700	53400	53400	53400	53300	63
531	20230802	110500	947747000	53400	53400	53400	53400	9
532	20230802	110400	947266400	53500	53500	53500	53400	74
533	20230802	110300	943308000	53500	53500	53500	53300	132
534	20230802	110200	936260000	53500	53500	53500	53500	3
535	20230802	110100	936099500	53300	53500	53500	53300	57
536	20230802	110000	933051600	53400	53600	53600	53400	79
537	20230802	105900	928827200	53500	53500	53500	53400	154
538	20230802	105800	920588400	53500	53500	53500	53500	37
539	20230802	105700	918608900	53500	53500	53500	53500	2
540	20230802	105600	918501900	53600	53500	53600	53400	295
541	20230802	105500	902702700	53500	53600	53600	53500	91
542	20230802	105400	897825300	53700	53500	53700	53500	257
543	20230802	105300	884057600	53600	53600	53700	53600	48
544	20230802	105200	881481100	53600	53500	53700	53500	32
545	20230802	105100	879763100	53500	53700	53700	53500	108
546	20230802	105000	873982600	53700	53500	53700	53500	66
547	20230802	104900	870444400	53500	53500	53500	53500	2
548	20230802	104800	870337400	53600	53700	53700	53600	48
549	20230802	104700	867761700	53600	53600	53600	53500	39
550	20230802	104600	865671500	53600	53600	53600	53400	265
551	20230802	104500	851501800	53700	53700	53700	53700	67
552	20230802	104400	847903900	53500	53400	53500	53400	30
553	20230802	104300	846299100	53400	53400	53400	53400	8
554	20230802	104200	845871900	53400	53500	53500	53400	38
555	20230802	104100	843839100	53500	53400	53500	53400	16
556	20230802	104000	842983300	53500	53400	53500	53400	203
557	20230802	103900	832140300	53400	53300	53400	53300	38
558	20230802	103800	830111300	53400	53400	53400	53400	0
559	20230802	103700	830111300	53400	53300	53400	53300	11
560	20230802	103600	829524000	53300	53300	53300	53200	140
561	20230802	103500	822067000	53200	53200	53200	53200	2
562	20230802	103400	821960600	53300	53300	53300	53300	372
563	20230802	103300	802133000	53300	53400	53400	53300	53
564	20230802	103200	799303100	53400	53400	53400	53400	2
565	20230802	103100	799196300	53400	53400	53400	53400	0
566	20230802	103000	799196300	53400	53600	53600	53400	116
567	20230802	102900	792980100	53500	53500	53500	53500	1
568	20230802	102800	792926600	53500	53500	53500	53500	10
569	20230802	102700	792391600	53300	53400	53400	53300	24
570	20230802	102600	791111800	53400	53400	53400	53400	0
571	20230802	102500	791111800	53400	53400	53500	53400	14
572	20230802	102400	790364100	53300	53300	53300	53300	84
573	20230802	102300	785886900	53400	53400	53400	53400	0
574	20230802	102200	785886900	53400	53400	53400	53400	42
575	20230802	102100	783644100	53400	53500	53500	53400	235
576	20230802	102000	771095000	53400	53600	53600	53400	203
577	20230802	101900	760234000	53600	53600	53600	53600	2
578	20230802	101800	760126800	53600	53600	53600	53600	100
579	20230802	101700	754766800	53600	53700	53700	53600	128
580	20230802	101600	747899400	53700	53700	53700	53700	26
581	20230802	101500	746503200	53600	53600	53600	53600	12
582	20230802	101400	745860000	53500	53400	53500	53400	3
583	20230802	101300	745699600	53300	53300	53300	53300	0
584	20230802	101200	745699600	53300	53500	53500	53300	340
585	20230802	101100	727558700	53800	53600	53800	53400	2446
586	20230802	101000	596835600	53400	53300	53400	53300	24
587	20230802	100900	595554200	53300	53400	53400	53300	281
588	20230802	100800	580564400	53500	53500	53500	53500	58
589	20230802	100700	577461400	53500	53500	53500	53500	137
590	20230802	100600	570131900	53500	53500	53500	53500	19
591	20230802	100500	569115400	53500	53600	53600	53500	47
592	20230802	100400	566599500	53600	53600	53600	53600	1
593	20230802	100300	566545900	53500	53500	53500	53500	34
594	20230802	100200	564726900	53500	53500	53500	53500	0
595	20230802	100100	564726900	53500	53500	53500	53500	0
596	20230802	100000	564726900	53500	53500	53700	53500	4
597	20230802	095900	564512500	53500	53700	53700	53500	323
598	20230802	095800	547171200	53700	53700	53700	53700	4
599	20230802	095700	546956400	53900	53900	53900	53900	0
600	20230802	095600	546956400	53900	53700	53900	53700	28
601	20230802	095500	545448800	53900	53900	53900	53900	1
602	20230802	095400	545394900	53900	53900	53900	53900	241
603	20230802	095300	532405000	53900	54000	54000	53900	13
604	20230802	095200	531703200	53900	53900	53900	53900	64
605	20230802	095100	528253600	54000	53900	54000	53900	115
606	20230802	095000	522046000	53900	53900	53900	53900	13
607	20230802	094900	521345300	53900	53900	53900	53900	181
608	20230802	094800	511589400	53900	54000	54000	53900	14
609	20230802	094700	510833600	53900	53800	53900	53800	279
610	20230802	094600	495816400	53800	53800	53800	53800	95
611	20230802	094500	490705400	53800	54000	54000	53800	299
612	20230802	094400	474566900	54100	54000	54100	54000	311
613	20230802	094300	457772800	54000	53600	54000	53600	154
614	20230802	094200	449476300	53700	53600	53700	53600	33
615	20230802	094100	447706500	53600	53600	53600	53600	123
616	20230802	094000	441113700	53500	53600	53600	53500	9
617	20230802	093900	440632000	53600	53700	53700	53600	132
618	20230802	093800	433556600	53700	53700	53700	53600	5
619	20230802	093700	433288200	53700	53600	53700	53600	7
620	20230802	093600	432912500	53700	53600	53700	53600	23
621	20230802	093500	431679500	53700	53700	53700	53600	5
622	20230802	093400	431411200	53700	53700	53700	53700	0
623	20230802	093300	431411200	53700	53900	53900	53700	179
624	20230802	093200	421785400	53900	53800	53900	53800	28
625	20230802	093100	420276500	53900	53900	53900	53900	16
626	20230802	093000	419414100	53800	53500	53800	53500	442
627	20230802	092900	395738000	53600	53500	53600	53400	497
628	20230802	092800	369128900	53400	53500	53500	53400	5
629	20230802	092700	368861600	53500	53400	53500	53400	3
630	20230802	092600	368701300	53500	53500	53500	53400	403
631	20230802	092500	347180100	53600	53400	53600	53400	34
632	20230802	092400	345364100	53600	53600	53600	53500	71
633	20230802	092300	341562500	53400	53600	53600	53400	197
634	20230802	092200	331023200	53500	53600	53600	53500	315
635	20230802	092100	314169200	53500	53500	53600	53500	3
636	20230802	092000	314008600	53600	53600	53600	53500	24
637	20230802	091900	312724200	53600	53400	53600	53400	270
638	20230802	091800	298297500	53300	53300	53400	53200	713
639	20230802	091700	260316400	53200	53500	53500	53200	378
640	20230802	091600	240160000	53600	53600	53600	53600	17
641	20230802	091500	239248800	53600	53500	53600	53500	35
642	20230802	091400	237376200	53700	53600	53700	53500	98
643	20230802	091300	232124700	53600	53500	53700	53500	40
644	20230802	091200	229980900	53700	53800	53900	53700	204
645	20230802	091100	219008200	53700	53800	54000	53700	125
646	20230802	091000	212271300	53700	54100	54100	53700	883
647	20230802	090900	164740900	54100	53900	54100	53900	209
648	20230802	090800	153438000	54000	54100	54100	54000	106
649	20230802	090700	147708600	54100	53700	54100	53700	415
650	20230802	090600	125322600	53800	53500	53900	53500	42
651	20230802	090500	123064600	53500	53400	53900	53400	319
652	20230802	090400	105999400	53500	53400	53500	53300	550
653	20230802	090300	76659800	53400	53300	53600	53300	209
654	20230802	090200	65489700	53300	53400	53600	53300	142
655	20230802	090100	57906200	53400	53900	54000	53400	490
656	20230802	090000	31615600	53400	54000	54000	53400	588