KissMeData/263750/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	202300	16368941800	53800	53800	53800	53800	6806
3	20230803	202200	16368941800	53800	53800	53800	53800	0
4	20230803	202100	16368941800	53800	53800	53800	53800	0
5	20230803	202000	16368941800	53800	53800	53800	53800	0
6	20230803	201900	16368941800	53800	53800	53800	53800	0
7	20230803	201800	16368941800	53800	53800	53800	53800	0
8	20230803	201700	16368941800	53800	53800	53800	53800	0
9	20230803	201600	16368941800	53800	53800	53800	53800	0
10	20230803	201500	16368941800	53800	53800	53800	53800	0
11	20230803	201400	16368941800	53800	53800	53800	53800	0
12	20230803	201300	16368941800	53800	53800	53800	53800	0
13	20230803	201200	16368941800	53800	53800	53800	53800	0
14	20230803	201100	16368941800	53800	53800	53800	53800	0
15	20230803	201000	16368941800	53800	53800	53800	53800	0
16	20230803	200900	16368941800	53800	53800	53800	53800	0
17	20230803	200800	16368941800	53800	53800	53800	53800	0
18	20230803	200700	16368941800	53800	53800	53800	53800	0
19	20230803	200600	16368941800	53800	53800	53800	53800	0
20	20230803	200500	16368941800	53800	53800	53800	53800	0
21	20230803	200400	16368941800	53800	53800	53800	53800	0
22	20230803	200300	16368941800	53800	53800	53800	53800	0
23	20230803	200200	16368941800	53800	53800	53800	53800	0
24	20230803	200100	16368941800	53800	53800	53800	53800	0
25	20230803	200000	16368941800	53800	53800	53800	53800	0
26	20230803	195900	16368941800	53800	53800	53800	53800	0
27	20230803	195800	16368941800	53800	53800	53800	53800	0
28	20230803	195700	16368941800	53800	53800	53800	53800	0
29	20230803	195600	16368941800	53800	53800	53800	53800	0
30	20230803	195500	16368941800	53800	53800	53800	53800	0
31	20230803	195400	16368941800	53800	53800	53800	53800	0
32	20230803	195300	16368941800	53800	53800	53800	53800	6806
33	20230803	195200	16368941800	53800	53800	53800	53800	0
34	20230803	195100	16368941800	53800	53800	53800	53800	0
35	20230803	195000	16368941800	53800	53800	53800	53800	0
36	20230803	194900	16368941800	53800	53800	53800	53800	0
37	20230803	194800	16368941800	53800	53800	53800	53800	0
38	20230803	194700	16368941800	53800	53800	53800	53800	0
39	20230803	194600	16368941800	53800	53800	53800	53800	0
40	20230803	194500	16368941800	53800	53800	53800	53800	0
41	20230803	194400	16368941800	53800	53800	53800	53800	0
42	20230803	194300	16368941800	53800	53800	53800	53800	0
43	20230803	194200	16368941800	53800	53800	53800	53800	0
44	20230803	194100	16368941800	53800	53800	53800	53800	0
45	20230803	194000	16368941800	53800	53800	53800	53800	0
46	20230803	193900	16368941800	53800	53800	53800	53800	0
47	20230803	193800	16368941800	53800	53800	53800	53800	0
48	20230803	193700	16368941800	53800	53800	53800	53800	0
49	20230803	193600	16368941800	53800	53800	53800	53800	0
50	20230803	193500	16368941800	53800	53800	53800	53800	0
51	20230803	193400	16368941800	53800	53800	53800	53800	0
52	20230803	193300	16368941800	53800	53800	53800	53800	0
53	20230803	193200	16368941800	53800	53800	53800	53800	0
54	20230803	193100	16368941800	53800	53800	53800	53800	0
55	20230803	193000	16368941800	53800	53800	53800	53800	0
56	20230803	192900	16368941800	53800	53800	53800	53800	0
57	20230803	192800	16368941800	53800	53800	53800	53800	0
58	20230803	192700	16368941800	53800	53800	53800	53800	0
59	20230803	192600	16368941800	53800	53800	53800	53800	0
60	20230803	192500	16368941800	53800	53800	53800	53800	0
61	20230803	192400	16368941800	53800	53800	53800	53800	0
62	20230803	192300	16368941800	53800	53800	53800	53800	6806
63	20230803	192200	16368941800	53800	53800	53800	53800	0
64	20230803	192100	16368941800	53800	53800	53800	53800	0
65	20230803	192000	16368941800	53800	53800	53800	53800	0
66	20230803	191900	16368941800	53800	53800	53800	53800	0
67	20230803	191800	16368941800	53800	53800	53800	53800	0
68	20230803	191700	16368941800	53800	53800	53800	53800	0
69	20230803	191600	16368941800	53800	53800	53800	53800	0
70	20230803	191500	16368941800	53800	53800	53800	53800	0
71	20230803	191400	16368941800	53800	53800	53800	53800	0
72	20230803	191300	16368941800	53800	53800	53800	53800	0
73	20230803	191200	16368941800	53800	53800	53800	53800	0
74	20230803	191100	16368941800	53800	53800	53800	53800	0
75	20230803	191000	16368941800	53800	53800	53800	53800	0
76	20230803	190900	16368941800	53800	53800	53800	53800	0
77	20230803	190800	16368941800	53800	53800	53800	53800	0
78	20230803	190700	16368941800	53800	53800	53800	53800	0
79	20230803	190600	16368941800	53800	53800	53800	53800	0
80	20230803	190500	16368941800	53800	53800	53800	53800	0
81	20230803	190400	16368941800	53800	53800	53800	53800	0
82	20230803	190300	16368941800	53800	53800	53800	53800	0
83	20230803	190200	16368941800	53800	53800	53800	53800	0
84	20230803	190100	16368941800	53800	53800	53800	53800	0
85	20230803	190000	16368941800	53800	53800	53800	53800	0
86	20230803	185900	16368941800	53800	53800	53800	53800	0
87	20230803	185800	16368941800	53800	53800	53800	53800	0
88	20230803	185700	16368941800	53800	53800	53800	53800	0
89	20230803	185600	16368941800	53800	53800	53800	53800	0
90	20230803	185500	16368941800	53800	53800	53800	53800	0
91	20230803	185400	16368941800	53800	53800	53800	53800	0
92	20230803	185300	16368941800	53800	53800	53800	53800	6806
93	20230803	185200	16368941800	53800	53800	53800	53800	0
94	20230803	185100	16368941800	53800	53800	53800	53800	0
95	20230803	185000	16368941800	53800	53800	53800	53800	0
96	20230803	184900	16368941800	53800	53800	53800	53800	0
97	20230803	184800	16368941800	53800	53800	53800	53800	0
98	20230803	184700	16368941800	53800	53800	53800	53800	0
99	20230803	184600	16368941800	53800	53800	53800	53800	0
100	20230803	184500	16368941800	53800	53800	53800	53800	0
101	20230803	184400	16368941800	53800	53800	53800	53800	0
102	20230803	184300	16368941800	53800	53800	53800	53800	0
103	20230803	184200	16368941800	53800	53800	53800	53800	0
104	20230803	184100	16368941800	53800	53800	53800	53800	0
105	20230803	184000	16368941800	53800	53800	53800	53800	0
106	20230803	183900	16368941800	53800	53800	53800	53800	0
107	20230803	183800	16368941800	53800	53800	53800	53800	0
108	20230803	183700	16368941800	53800	53800	53800	53800	0
109	20230803	183600	16368941800	53800	53800	53800	53800	0
110	20230803	183500	16368941800	53800	53800	53800	53800	0
111	20230803	183400	16368941800	53800	53800	53800	53800	0
112	20230803	183300	16368941800	53800	53800	53800	53800	0
113	20230803	183200	16368941800	53800	53800	53800	53800	0
114	20230803	183100	16368941800	53800	53800	53800	53800	0
115	20230803	183000	16368941800	53800	53800	53800	53800	0
116	20230803	182900	16368941800	53800	53800	53800	53800	0
117	20230803	182800	16368941800	53800	53800	53800	53800	0
118	20230803	182700	16368941800	53800	53800	53800	53800	0
119	20230803	182600	16368941800	53800	53800	53800	53800	0
120	20230803	182500	16368941800	53800	53800	53800	53800	0
121	20230803	182400	16368941800	53800	53800	53800	53800	0
122	20230803	182300	16368941800	53800	53800	53800	53800	6806
123	20230803	182200	16368941800	53800	53800	53800	53800	0
124	20230803	182100	16368941800	53800	53800	53800	53800	0
125	20230803	182000	16368941800	53800	53800	53800	53800	0
126	20230803	181900	16368941800	53800	53800	53800	53800	0
127	20230803	181800	16368941800	53800	53800	53800	53800	0
128	20230803	181700	16368941800	53800	53800	53800	53800	0
129	20230803	181600	16368941800	53800	53800	53800	53800	0
130	20230803	181500	16368941800	53800	53800	53800	53800	0
131	20230803	181400	16368941800	53800	53800	53800	53800	0
132	20230803	181300	16368941800	53800	53800	53800	53800	0
133	20230803	181200	16368941800	53800	53800	53800	53800	0
134	20230803	181100	16368941800	53800	53800	53800	53800	0
135	20230803	181000	16368941800	53800	53800	53800	53800	0
136	20230803	180900	16368941800	53800	53800	53800	53800	0
137	20230803	180800	16368941800	53800	53800	53800	53800	0
138	20230803	180700	16368941800	53800	53800	53800	53800	0
139	20230803	180600	16368941800	53800	53800	53800	53800	0
140	20230803	180500	16368941800	53800	53800	53800	53800	0
141	20230803	180400	16368941800	53800	53800	53800	53800	0
142	20230803	180300	16368941800	53800	53800	53800	53800	0
143	20230803	180200	16368941800	53800	53800	53800	53800	0
144	20230803	180100	16368941800	53800	53800	53800	53800	0
145	20230803	180000	16368941800	53800	53800	53800	53800	0
146	20230803	175900	16368941800	53800	53800	53800	53800	0
147	20230803	175800	16368941800	53800	53800	53800	53800	0
148	20230803	175700	16368941800	53800	53800	53800	53800	0
149	20230803	175600	16368941800	53800	53800	53800	53800	0
150	20230803	175500	16368941800	53800	53800	53800	53800	0
151	20230803	175400	16368941800	53800	53800	53800	53800	0
152	20230803	175300	16368941800	53800	53800	53800	53800	6806
153	20230803	175200	16368941800	53800	53800	53800	53800	0
154	20230803	175100	16368941800	53800	53800	53800	53800	0
155	20230803	175000	16368941800	53800	53800	53800	53800	0
156	20230803	174900	16368941800	53800	53800	53800	53800	0
157	20230803	174800	16368941800	53800	53800	53800	53800	0
158	20230803	174700	16368941800	53800	53800	53800	53800	0
159	20230803	174600	16368941800	53800	53800	53800	53800	0
160	20230803	174500	16368941800	53800	53800	53800	53800	0
161	20230803	174400	16368941800	53800	53800	53800	53800	0
162	20230803	174300	16368941800	53800	53800	53800	53800	0
163	20230803	174200	16368941800	53800	53800	53800	53800	0
164	20230803	174100	16368941800	53800	53800	53800	53800	0
165	20230803	174000	16368941800	53800	53800	53800	53800	0
166	20230803	173900	16368941800	53800	53800	53800	53800	0
167	20230803	173800	16368941800	53800	53800	53800	53800	0
168	20230803	173700	16368941800	53800	53800	53800	53800	0
169	20230803	173600	16368941800	53800	53800	53800	53800	0
170	20230803	173500	16368941800	53800	53800	53800	53800	0
171	20230803	173400	16368941800	53800	53800	53800	53800	0
172	20230803	173300	16368941800	53800	53800	53800	53800	0
173	20230803	173200	16368941800	53800	53800	53800	53800	0
174	20230803	173100	16368941800	53800	53800	53800	53800	0
175	20230803	173000	16368941800	53800	53800	53800	53800	0
176	20230803	172900	16368941800	53800	53800	53800	53800	0
177	20230803	172800	16368941800	53800	53800	53800	53800	0
178	20230803	172700	16368941800	53800	53800	53800	53800	0
179	20230803	172600	16368941800	53800	53800	53800	53800	0
180	20230803	172500	16368941800	53800	53800	53800	53800	0
181	20230803	172400	16368941800	53800	53800	53800	53800	0
182	20230803	172300	16368941800	53800	53800	53800	53800	6806
183	20230803	172200	16368941800	53800	53800	53800	53800	0
184	20230803	172100	16368941800	53800	53800	53800	53800	0
185	20230803	172000	16368941800	53800	53800	53800	53800	0
186	20230803	171900	16368941800	53800	53800	53800	53800	0
187	20230803	171800	16368941800	53800	53800	53800	53800	0
188	20230803	171700	16368941800	53800	53800	53800	53800	0
189	20230803	171600	16368941800	53800	53800	53800	53800	0
190	20230803	171500	16368941800	53800	53800	53800	53800	0
191	20230803	171400	16368941800	53800	53800	53800	53800	0
192	20230803	171300	16368941800	53800	53800	53800	53800	0
193	20230803	171200	16368941800	53800	53800	53800	53800	0
194	20230803	171100	16368941800	53800	53800	53800	53800	0
195	20230803	171000	16368941800	53800	53800	53800	53800	0
196	20230803	170900	16368941800	53800	53800	53800	53800	0
197	20230803	170800	16368941800	53800	53800	53800	53800	0
198	20230803	170700	16368941800	53800	53800	53800	53800	0
199	20230803	170600	16368941800	53800	53800	53800	53800	0
200	20230803	170500	16368941800	53800	53800	53800	53800	0
201	20230803	170400	16368941800	53800	53800	53800	53800	0
202	20230803	170300	16368941800	53800	53800	53800	53800	0
203	20230803	170200	16368941800	53800	53800	53800	53800	0
204	20230803	170100	16368941800	53800	53800	53800	53800	0
205	20230803	170000	16368941800	53800	53800	53800	53800	0
206	20230803	165900	16368941800	53800	53800	53800	53800	0
207	20230803	165800	16368941800	53800	53800	53800	53800	0
208	20230803	165700	16368941800	53800	53800	53800	53800	0
209	20230803	165600	16368941800	53800	53800	53800	53800	0
210	20230803	165500	16368941800	53800	53800	53800	53800	0
211	20230803	165400	16368941800	53800	53800	53800	53800	0
212	20230803	165300	16368941800	53800	53800	53800	53800	6806
213	20230803	165200	16368941800	53800	53800	53800	53800	0
214	20230803	165100	16368941800	53800	53800	53800	53800	0
215	20230803	165000	16368941800	53800	53800	53800	53800	0
216	20230803	164900	16368941800	53800	53800	53800	53800	0
217	20230803	164800	16368941800	53800	53800	53800	53800	0
218	20230803	164700	16368941800	53800	53800	53800	53800	0
219	20230803	164600	16368941800	53800	53800	53800	53800	0
220	20230803	164500	16368941800	53800	53800	53800	53800	0
221	20230803	164400	16368941800	53800	53800	53800	53800	0
222	20230803	164300	16368941800	53800	53800	53800	53800	0
223	20230803	164200	16368941800	53800	53800	53800	53800	0
224	20230803	164100	16368941800	53800	53800	53800	53800	0
225	20230803	164000	16368941800	53800	53800	53800	53800	0
226	20230803	163900	16368941800	53800	53800	53800	53800	0
227	20230803	163800	16368941800	53800	53800	53800	53800	0
228	20230803	163700	16368941800	53800	53800	53800	53800	0
229	20230803	163600	16368941800	53800	53800	53800	53800	0
230	20230803	163500	16368941800	53800	53800	53800	53800	0
231	20230803	163400	16368941800	53800	53800	53800	53800	0
232	20230803	163300	16368941800	53800	53800	53800	53800	0
233	20230803	163200	16368941800	53800	53800	53800	53800	0
234	20230803	163100	16368941800	53800	53800	53800	53800	0
235	20230803	163000	16368941800	53800	53800	53800	53800	0
236	20230803	162900	16368941800	53800	53800	53800	53800	0
237	20230803	162800	16368941800	53800	53800	53800	53800	0
238	20230803	162700	16368941800	53800	53800	53800	53800	0
239	20230803	162600	16368941800	53800	53800	53800	53800	0
240	20230803	162500	16368941800	53800	53800	53800	53800	0
241	20230803	162400	16368941800	53800	53800	53800	53800	0
242	20230803	162300	16368941800	53800	53800	53800	53800	6806
243	20230803	162200	16368941800	53800	53800	53800	53800	0
244	20230803	162100	16368941800	53800	53800	53800	53800	0
245	20230803	162000	16368941800	53800	53800	53800	53800	0
246	20230803	161900	16368941800	53800	53800	53800	53800	0
247	20230803	161800	16368941800	53800	53800	53800	53800	0
248	20230803	161700	16368941800	53800	53800	53800	53800	0
249	20230803	161600	16368941800	53800	53800	53800	53800	0
250	20230803	161500	16368941800	53800	53800	53800	53800	0
251	20230803	161400	16368941800	53800	53800	53800	53800	0
252	20230803	161300	16368941800	53800	53800	53800	53800	0
253	20230803	161200	16368941800	53800	53800	53800	53800	0
254	20230803	161100	16368941800	53800	53800	53800	53800	0
255	20230803	161000	16368941800	53800	53800	53800	53800	0
256	20230803	160900	16368941800	53800	53800	53800	53800	0
257	20230803	160800	16368941800	53800	53800	53800	53800	0
258	20230803	160700	16368941800	53800	53800	53800	53800	0
259	20230803	160600	16368941800	53800	53800	53800	53800	0
260	20230803	160500	16368941800	53800	53800	53800	53800	0
261	20230803	160400	16368941800	53800	53800	53800	53800	0
262	20230803	160300	16368941800	53800	53800	53800	53800	0
263	20230803	160200	16368941800	53800	53800	53800	53800	0
264	20230803	160100	16368941800	53800	53800	53800	53800	0
265	20230803	160000	16368941800	53800	53800	53800	53800	0
266	20230803	155900	16368941800	53800	53800	53800	53800	0
267	20230803	155800	16368941800	53800	53800	53800	53800	0
268	20230803	155700	16368941800	53800	53800	53800	53800	0
269	20230803	155600	16368941800	53800	53800	53800	53800	0
270	20230803	155500	16368941800	53800	53800	53800	53800	0
271	20230803	155400	16368941800	53800	53800	53800	53800	0
272	20230803	155300	16368941800	53800	53800	53800	53800	6806
273	20230803	155200	16368941800	53800	53800	53800	53800	0
274	20230803	155100	16368941800	53800	53800	53800	53800	0
275	20230803	155000	16368941800	53800	53800	53800	53800	0
276	20230803	154900	16368941800	53800	53800	53800	53800	0
277	20230803	154800	16368941800	53800	53800	53800	53800	0
278	20230803	154700	16368941800	53800	53800	53800	53800	0
279	20230803	154600	16368941800	53800	53800	53800	53800	0
280	20230803	154500	16368941800	53800	53800	53800	53800	0
281	20230803	154400	16368941800	53800	53800	53800	53800	0
282	20230803	154300	16368941800	53800	53800	53800	53800	0
283	20230803	154200	16368941800	53800	53800	53800	53800	0
284	20230803	154100	16368941800	53800	53800	53800	53800	0
285	20230803	154000	16368941800	53800	53800	53800	53800	0
286	20230803	153900	16368941800	53800	53800	53800	53800	0
287	20230803	153800	16368941800	53800	53800	53800	53800	0
288	20230803	153700	16368941800	53800	53800	53800	53800	0
289	20230803	153600	16368941800	53800	53800	53800	53800	0
290	20230803	153500	16368941800	53800	53800	53800	53800	0
291	20230803	153400	16368941800	53800	53800	53800	53800	0
292	20230803	153300	16368941800	53800	53800	53800	53800	0
293	20230803	153200	16368941800	53800	53800	53800	53800	0
294	20230803	153100	16368941800	53800	53800	53800	53800	0
295	20230803	153000	16368941800	53800	53800	53800	53800	6806
296	20230803	152900	16002779000	53800	53800	53800	53800	0
297	20230803	152800	16002779000	53800	53800	53800	53800	0
298	20230803	152700	16002779000	53800	53800	53800	53800	0
299	20230803	152600	16002779000	53800	53800	53800	53800	0
300	20230803	152500	16002779000	53800	53800	53800	53800	0
301	20230803	152400	16002779000	53800	53800	53800	53800	0
302	20230803	152300	16002779000	53800	53800	53800	53800	0
303	20230803	152200	16002779000	53800	53800	53800	53800	0
304	20230803	152100	16002779000	53800	53800	53800	53800	0
305	20230803	152000	16002779000	53800	53800	53800	53800	0
306	20230803	151900	16002779000	53800	53700	53900	53600	2419
307	20230803	151800	15872719100	53700	53600	53700	53600	119
308	20230803	151700	15866338500	53600	53600	53700	53600	258
309	20230803	151600	15852500600	53700	53700	53700	53600	619
310	20230803	151500	15819291200	53700	53700	53800	53400	1643
311	20230803	151400	15731280700	53800	53600	53800	53500	435
312	20230803	151300	15707951800	53500	53600	53800	53500	337
313	20230803	151200	15689887600	53600	53700	53800	53600	778
314	20230803	151100	15648071200	53600	53700	53800	53500	1238
315	20230803	151000	15581687700	53700	53900	53900	53600	511
316	20230803	150900	15554232100	53800	53800	53900	53700	1232
317	20230803	150800	15487977900	53800	53700	53900	53600	1319
318	20230803	150700	15416985700	53600	53700	53900	53500	577
319	20230803	150600	15385972500	53500	53700	53900	53500	2043
320	20230803	150500	15276080800	53500	53600	53800	53500	855
321	20230803	150400	15230168400	53600	53600	53800	53500	430
322	20230803	150300	15207110900	53500	53700	53800	53500	852
323	20230803	150200	15161409300	53700	53500	53800	53500	885
324	20230803	150100	15113917100	53600	53600	53800	53600	476
325	20230803	150000	15088365100	53600	53400	53800	53400	1254
326	20230803	145900	15021109900	53400	53600	53600	53400	672
327	20230803	145800	14985153700	53600	53400	53600	53400	384
328	20230803	145700	14964600400	53400	53500	53600	53400	666
329	20230803	145600	14928996100	53500	53500	53700	53500	644
330	20230803	145500	14894510400	53600	53600	53700	53400	648
331	20230803	145400	14859813700	53600	53500	53700	53400	722
332	20230803	145300	14821196300	53400	53700	53700	53400	1301
333	20230803	145200	14751501500	53700	53500	53700	53500	1004
334	20230803	145100	14697737000	53500	53400	53700	53400	910
335	20230803	145000	14649015300	53500	53500	53500	53400	1167
336	20230803	144900	14586629000	53400	53500	53600	53400	674
337	20230803	144800	14550582500	53500	53600	53600	53500	924
338	20230803	144700	14501123700	53500	53400	53700	53400	995
339	20230803	144600	14447863400	53400	53500	53600	53400	730
340	20230803	144500	14408831200	53500	53500	53600	53400	1084
341	20230803	144400	14350827600	53600	53500	53600	53500	596
342	20230803	144300	14318927700	53500	53500	53600	53500	206
343	20230803	144200	14307897000	53600	53500	53600	53500	702
344	20230803	144100	14270321500	53500	53800	53800	53500	1056
345	20230803	144000	14213667700	53800	53800	53800	53700	221
346	20230803	143900	14201789200	53800	53700	53800	53700	351
347	20230803	143800	14182917300	53800	53700	53800	53700	919
348	20230803	143700	14133555900	53700	53600	53700	53600	303
349	20230803	143600	14117295700	53600	53700	53800	53600	402
350	20230803	143500	14095713900	53700	53700	53800	53700	276
351	20230803	143400	14080877600	53800	53600	53800	53600	1837
352	20230803	143300	13982214400	53600	53600	53700	53600	209
353	20230803	143200	13971001100	53700	53700	53700	53600	782
354	20230803	143100	13929070700	53700	53600	53700	53600	392
355	20230803	143000	13908033900	53600	53600	53700	53600	303
356	20230803	142900	13891785900	53600	53700	53700	53600	193
357	20230803	142800	13881434400	53600	53600	53700	53500	696
358	20230803	142700	13844121100	53700	53400	53700	53400	534
359	20230803	142600	13815533900	53500	53600	53700	53400	762
360	20230803	142500	13774718200	53600	53500	53700	53400	1100
361	20230803	142400	13715864300	53600	53600	53700	53500	343
362	20230803	142300	13697486200	53700	53500	53700	53400	1370
363	20230803	142200	13624027700	53500	53600	53600	53400	1350
364	20230803	142100	13551795400	53600	53700	53700	53500	821
365	20230803	142000	13507823200	53600	53400	53600	53400	1397
366	20230803	141900	13433030600	53500	53400	53500	53400	372
367	20230803	141800	13413145300	53400	53400	53600	53400	1785
368	20230803	141700	13317735500	53500	53500	53600	53400	1392
369	20230803	141600	13243264800	53500	53700	53700	53500	699
370	20230803	141500	13205781900	53600	53600	53700	53600	279
371	20230803	141400	13190816800	53600	53600	53800	53600	683
372	20230803	141300	13154099000	53600	53600	53700	53600	330
373	20230803	141200	13136389700	53600	53700	53800	53600	263
374	20230803	141100	13122279100	53700	53600	53700	53600	367
375	20230803	141000	13102592300	53600	53700	53800	53600	311
376	20230803	140900	13085898500	53700	53800	53800	53600	345
377	20230803	140800	13067374900	53900	53700	53900	53600	415
378	20230803	140700	13045067400	53700	53700	53900	53700	237
379	20230803	140600	13032326200	53800	53700	53900	53600	630
380	20230803	140500	12998442500	53600	53900	53900	53600	510
381	20230803	140400	12971028500	53900	53900	54000	53700	623
382	20230803	140300	12937465700	53900	53900	54000	53900	293
383	20230803	140200	12921663600	53900	53800	53900	53800	525
384	20230803	140100	12893375600	53700	53700	53800	53700	181
385	20230803	140000	12883642000	53700	53800	53800	53700	426
386	20230803	135900	12860743200	53800	53700	53800	53700	646
387	20230803	135800	12826021600	53800	53700	53800	53700	134
388	20230803	135700	12818818000	53700	53700	53800	53700	147
389	20230803	135600	12810921400	53700	53800	53800	53700	262
390	20230803	135500	12796842800	53800	53700	53900	53700	137
391	20230803	135400	12789475200	53900	53900	53900	53700	315
392	20230803	135300	12772530100	53800	53800	53900	53700	445
393	20230803	135200	12748587400	53800	53900	54000	53800	116
394	20230803	135100	12742336400	53900	53900	54000	53900	222
395	20230803	135000	12730367400	53900	53900	54000	53900	369
396	20230803	134900	12710468000	54000	53900	54000	53900	95
397	20230803	134800	12705345600	54000	53900	54000	53900	228
398	20230803	134700	12693046300	54000	53900	54000	53800	542
399	20230803	134600	12663837400	53800	53900	54000	53800	474
400	20230803	134500	12638290000	53900	53900	54000	53900	147
401	20230803	134400	12630361000	53900	53900	54000	53900	276
402	20230803	134300	12615474100	53900	53900	54000	53900	167
403	20230803	134200	12606462900	53900	54000	54000	53900	233
404	20230803	134100	12593896500	54000	54000	54000	53900	216
405	20230803	134000	12582246000	53900	54000	54100	53900	701
406	20230803	133900	12544391500	54000	54100	54100	54000	177
407	20230803	133800	12534820800	54000	54000	54100	53900	1445
408	20230803	133700	12456788700	54000	53800	54000	53800	5136
409	20230803	133600	12179941500	53800	53800	53900	53700	114
410	20230803	133500	12173806100	53800	53700	53800	53700	326
411	20230803	133400	12156289400	53800	53800	53900	53700	246
412	20230803	133300	12143052600	53800	53800	53900	53800	220
413	20230803	133200	12131199500	53900	53900	53900	53800	763
414	20230803	133100	12090113200	53800	53900	53900	53800	144
415	20230803	133000	12082361900	53900	53900	53900	53800	265
416	20230803	132900	12068089800	53800	53800	53900	53800	273
417	20230803	132800	12053390700	53900	53700	53900	53600	1448
418	20230803	132700	11975493900	53700	53700	53800	53600	352
419	20230803	132600	11956595600	53800	53700	53800	53700	166
420	20230803	132500	11947677000	53700	53700	53800	53700	205
421	20230803	132400	11936665100	53700	53700	53800	53700	210
422	20230803	132300	11925376100	53800	53900	53900	53800	396
423	20230803	132200	11904060000	53800	53700	53900	53700	912
424	20230803	132100	11854978700	53800	53800	53800	53600	116
425	20230803	132000	11848746100	53800	53700	53800	53600	373
426	20230803	131900	11828720700	53800	53700	53800	53700	142
427	20230803	131800	11821094300	53700	53600	53700	53600	271
428	20230803	131700	11806545400	53600	53600	53700	53600	169
429	20230803	131600	11797480300	53600	53600	53700	53600	161
430	20230803	131500	11788850600	53600	53800	53800	53600	126
431	20230803	131400	11782095800	53600	53600	53700	53600	106
432	20230803	131300	11776406300	53700	53600	53800	53600	654
433	20230803	131200	11741281600	53700	53600	53700	53500	262
434	20230803	131100	11727218900	53600	53600	53700	53500	198
435	20230803	131000	11716606000	53700	53700	53800	53600	510
436	20230803	130900	11689224500	53800	53500	53800	53500	1675
437	20230803	130800	11599357500	53600	53700	53700	53500	505
438	20230803	130700	11572267100	53800	53700	53900	53700	681
439	20230803	130600	11535632800	53700	53700	53700	53700	18
440	20230803	130500	11534666200	53700	53700	53800	53700	226
441	20230803	130400	11522521700	53700	53700	53800	53700	290
442	20230803	130300	11506922100	53800	53700	53800	53700	37
443	20230803	130200	11504934800	53800	53700	53800	53700	105
444	20230803	130100	11499295600	53700	53800	53800	53500	990
445	20230803	130000	11446132600	53800	53700	53900	53700	472
446	20230803	125900	11420738800	53700	53700	53800	53700	219
447	20230803	125800	11408978200	53800	53700	53800	53600	528
448	20230803	125700	11380600200	53700	53600	53800	53600	91
449	20230803	125600	11375712500	53600	53700	53700	53600	229
450	20230803	125500	11363420300	53600	53700	53800	53600	718
451	20230803	125400	11324864200	53700	53800	53800	53700	159
452	20230803	125300	11316317300	53700	53800	53800	53700	242
453	20230803	125200	11303314700	53700	53800	53800	53700	114
454	20230803	125100	11297192300	53800	53700	53800	53700	267
455	20230803	125000	11282837600	53700	53600	53800	53600	218
456	20230803	124900	11271133100	53600	53500	53600	53500	157
457	20230803	124800	11262718800	53600	53600	53600	53500	55
458	20230803	124700	11259771300	53500	53500	53500	53500	208
459	20230803	124600	11248643300	53500	53700	53700	53500	178
460	20230803	124500	11239107000	53700	53700	53800	53700	611
461	20230803	124400	11206295700	53700	53700	53700	53700	462
462	20230803	124300	11181486300	53800	53700	53800	53700	200
463	20230803	124200	11170743700	53800	53800	53800	53700	23
464	20230803	124100	11169506600	53800	53800	53800	53700	641
465	20230803	124000	11135025300	53700	53700	53800	53700	311
466	20230803	123900	11118324000	53800	53700	53800	53700	144
467	20230803	123800	11110585700	53700	53700	53800	53700	68
468	20230803	123700	11106933400	53800	53800	53800	53700	178
469	20230803	123600	11097366900	53700	53700	53700	53700	73
470	20230803	123500	11093446800	53800	53700	53800	53700	69
471	20230803	123400	11089740800	53700	53800	53900	53700	94
472	20230803	123300	11084691600	53800	53700	53900	53700	491
473	20230803	123200	11058248300	53900	53700	53900	53700	1368
474	20230803	123100	10984569900	53700	53800	53900	53600	458
475	20230803	123000	10959949600	53800	53800	53800	53800	31
476	20230803	122900	10958281800	53800	53700	53800	53700	951
477	20230803	122800	10907125500	53700	53700	53800	53700	104
478	20230803	122700	10901540100	53700	53700	53800	53700	245
479	20230803	122600	10888366000	53700	53700	53800	53700	56
480	20230803	122500	10885358200	53700	53700	53700	53700	285
481	20230803	122400	10870053700	53700	53700	53800	53700	150
482	20230803	122300	10861998600	53700	53700	53800	53700	110
483	20230803	122200	10856091000	53700	53500	53700	53500	481
484	20230803	122100	10830276300	53500	53600	53700	53500	317
485	20230803	122000	10813284100	53600	53500	53600	53500	551
486	20230803	121900	10783794300	53500	53500	53600	53500	219
487	20230803	121800	10772068200	53500	53500	53500	53500	103
488	20230803	121700	10766557700	53600	53500	53600	53500	389
489	20230803	121600	10745723800	53400	53500	53600	53400	215
490	20230803	121500	10734219000	53500	53400	53700	53400	297
491	20230803	121400	10718332200	53400	53500	53500	53400	85
492	20230803	121300	10713791600	53500	53500	53500	53400	160
493	20230803	121200	10705239700	53500	53400	53500	53400	386
494	20230803	121100	10684593300	53500	53600	53600	53400	190
495	20230803	121000	10674421600	53600	53500	53700	53500	340
496	20230803	120900	10656225100	53500	53700	53700	53500	33
497	20230803	120800	10654455800	53600	53600	53600	53500	40
498	20230803	120700	10652313500	53600	53700	53700	53500	214
499	20230803	120600	10640833100	53700	53700	53800	53700	262
500	20230803	120500	10626754800	53800	53600	53800	53600	91
501	20230803	120400	10621875400	53800	53800	53800	53600	198
502	20230803	120300	10611232800	53800	53800	53900	53800	168
503	20230803	120200	10602186400	53800	53600	53800	53600	180
504	20230803	120100	10592508000	53800	53900	53900	53700	419
505	20230803	120000	10569968800	53800	53900	53900	53800	306
506	20230803	115900	10553504300	53900	53800	54000	53800	1488
507	20230803	115800	10473298500	53800	53700	53900	53700	635
508	20230803	115700	10439140800	53800	53800	53800	53700	228
509	20230803	115600	10426887600	53800	53700	53800	53700	94
510	20230803	115500	10421837900	53700	53700	53800	53700	142
511	20230803	115400	10414202400	53800	53600	53800	53600	1258
512	20230803	115300	10346634000	53700	53400	53700	53400	790
513	20230803	115200	10304287600	53500	53600	53600	53400	841
514	20230803	115100	10259334800	53600	53600	53600	53500	630
515	20230803	115000	10225616700	53600	53500	53600	53400	970
516	20230803	114900	10173708900	53500	53400	53600	53300	584
517	20230803	114800	10142472200	53500	53500	53500	53400	268
518	20230803	114700	10128146100	53400	53600	53600	53400	294
519	20230803	114600	10112417400	53500	53500	53600	53500	444
520	20230803	114500	10088652700	53500	53500	53600	53500	342
521	20230803	114400	10070346900	53500	53500	53600	53500	313
522	20230803	114300	10053580400	53500	53500	53600	53500	134
523	20230803	114200	10046409800	53500	53500	53600	53500	227
524	20230803	114100	10034255600	53500	53500	53600	53500	197
525	20230803	114000	10023713300	53400	53400	53500	53300	257
526	20230803	113900	10009989800	53400	53300	53400	53300	299
527	20230803	113800	9994033000	53400	53400	53500	53300	158
528	20230803	113700	9985590300	53500	53300	53600	53300	889
529	20230803	113600	9938048700	53200	53400	53400	53200	1371
530	20230803	113500	9864960300	53300	53400	53500	53300	170
531	20230803	113400	9855884700	53400	53300	53400	53300	302
532	20230803	113300	9839766700	53400	53400	53400	53300	166
533	20230803	113200	9830912300	53300	53300	53400	53300	99
534	20230803	113100	9825628600	53300	53300	53400	53300	115
535	20230803	113000	9819492700	53400	53400	53500	53300	160
536	20230803	112900	9810956500	53400	53300	53500	53300	1899
537	20230803	112800	9709713100	53500	53500	53500	53300	284
538	20230803	112700	9694546600	53500	53400	53500	53300	249
539	20230803	112600	9681245600	53300	53500	53500	53300	377
540	20230803	112500	9661104400	53300	53500	53500	53300	146
541	20230803	112400	9653304300	53600	53600	53600	53300	186
542	20230803	112300	9643348600	53600	53300	53700	53300	764
543	20230803	112200	9602416100	53400	53500	53600	53300	180
544	20230803	112100	9592792200	53500	53400	53600	53300	395
545	20230803	112000	9571664900	53400	53400	53500	53300	279
546	20230803	111900	9556763200	53400	53300	53500	53300	363
547	20230803	111800	9537379600	53300	53400	53500	53300	675
548	20230803	111700	9501340500	53500	53500	53500	53400	232
549	20230803	111600	9488931200	53500	53500	53500	53400	257
550	20230803	111500	9475197000	53400	53400	53600	53400	340
551	20230803	111400	9456995700	53500	53500	53600	53400	221
552	20230803	111300	9445174800	53600	53500	53600	53400	229
553	20230803	111200	9432915900	53400	53400	53500	53400	380
554	20230803	111100	9412621900	53500	53500	53500	53400	173
555	20230803	111000	9403371000	53400	53400	53500	53400	188
556	20230803	110900	9393318400	53400	53600	53600	53400	384
557	20230803	110800	9372781700	53500	53500	53600	53400	343
558	20230803	110700	9354435300	53400	53400	53500	53300	318
559	20230803	110600	9337441600	53400	53400	53500	53300	320
560	20230803	110500	9320357600	53500	53400	53500	53300	891
561	20230803	110400	9272760800	53400	53400	53400	53200	528
562	20230803	110300	9244620200	53400	53400	53500	53300	425
563	20230803	110200	9221932800	53500	53400	53500	53300	141
564	20230803	110100	9214404800	53400	53300	53400	53300	148
565	20230803	110000	9206510000	53400	53400	53500	53300	151
566	20230803	105900	9198451600	53400	53300	53400	53200	497
567	20230803	105800	9171977500	53400	53400	53400	53300	259
568	20230803	105700	9158155400	53400	53200	53400	53200	615
569	20230803	105600	9125374600	53200	53300	53400	53200	614
570	20230803	105500	9092661300	53300	53200	53400	53200	403
571	20230803	105400	9071174800	53300	53400	53400	53200	750
572	20230803	105300	9031193100	53300	53300	53400	53200	236
573	20230803	105200	9018613800	53400	53300	53500	53200	1014
574	20230803	105100	8964620200	53300	53400	53500	53300	720
575	20230803	105000	8926217900	53500	53500	53700	53400	1398
576	20230803	104900	8851470600	53500	53700	53700	53500	235
577	20230803	104800	8838873100	53600	53600	53700	53500	483
578	20230803	104700	8812952100	53600	53800	53800	53500	2125
579	20230803	104600	8698975500	53700	53700	53800	53700	248
580	20230803	104500	8685648500	53800	53800	54000	53700	78
581	20230803	104400	8681451600	53800	53800	54000	53700	386
582	20230803	104300	8660682500	53800	53800	53900	53700	475
583	20230803	104200	8635130200	53700	53900	54000	53700	392
584	20230803	104100	8614037300	53900	53900	54000	53900	210
585	20230803	104000	8602713400	53900	53900	54000	53700	208
586	20230803	103900	8591508900	53900	53700	54000	53700	587
587	20230803	103800	8559877300	53800	53800	53900	53800	210
588	20230803	103700	8548570600	53800	53700	53800	53700	500
589	20230803	103600	8521675800	53700	53800	53900	53700	305
590	20230803	103500	8505271600	53900	53800	53900	53800	145
591	20230803	103400	8497469200	53800	54000	54000	53800	351
592	20230803	103300	8478574900	53900	53900	54000	53900	308
593	20230803	103200	8461961900	53900	53700	53900	53600	517
594	20230803	103100	8434187300	53800	53900	54000	53600	1007
595	20230803	103000	8380010700	53900	54000	54000	53800	157
596	20230803	102900	8371547700	54000	54000	54100	53900	629
597	20230803	102800	8337544600	54100	54000	54200	54000	356
598	20230803	102700	8318287300	54200	54200	54300	54000	475
599	20230803	102600	8292563900	54300	54200	54300	54100	1951
600	20230803	102500	8186658500	54200	54300	54400	54200	1083
601	20230803	102400	8127854800	54300	54100	54300	54100	776
602	20230803	102300	8085763600	54200	54000	54300	53700	3747
603	20230803	102200	7882913600	54000	54000	54200	54000	2094
604	20230803	102100	7769717800	54000	53900	54000	53800	2480
605	20230803	102000	7636017700	53800	53900	53900	53800	732
606	20230803	101900	7596627500	53900	53800	53900	53700	652
607	20230803	101800	7561544800	53800	53800	53900	53700	847
608	20230803	101700	7515970000	53900	53700	53900	53700	2023
609	20230803	101600	7407122000	53700	53700	53700	53600	469
610	20230803	101500	7381944800	53600	53600	53700	53600	366
611	20230803	101400	7362311000	53700	53700	53800	53600	616
612	20230803	101300	7329203600	53800	53700	53800	53700	480
613	20230803	101200	7303393700	53800	53800	53800	53700	540
614	20230803	101100	7274354000	53800	53600	53800	53500	3402
615	20230803	101000	7091543700	53500	53500	53500	53400	945
616	20230803	100900	7040996000	53500	53600	53700	53400	825
617	20230803	100800	6996848000	53600	53700	53700	53500	808
618	20230803	100700	6953533600	53700	53600	53700	53500	1997
619	20230803	100600	6846500000	53600	53500	53600	53500	579
620	20230803	100500	6815494100	53500	53500	53600	53400	403
621	20230803	100400	6793912400	53400	53600	53600	53400	1498
622	20230803	100300	6713834900	53500	53700	53700	53400	198
623	20230803	100200	6703234300	53600	53500	53700	53400	1052
624	20230803	100100	6646905400	53500	53400	53500	53400	375
625	20230803	100000	6626859600	53400	53400	53500	53400	268
626	20230803	095900	6612540200	53400	53400	53500	53400	183
627	20230803	095800	6602758300	53500	53200	53600	53100	1126
628	20230803	095700	6542704600	53100	53100	53300	53100	368
629	20230803	095600	6523132800	53100	53200	53300	53100	267
630	20230803	095500	6508930300	53200	53100	53300	53100	1241
631	20230803	095400	6442921700	53200	53100	53200	53100	418
632	20230803	095300	6420716000	53100	53200	53300	53100	653
633	20230803	095200	6386016800	53200	53200	53200	53100	668
634	20230803	095100	6350497000	53100	53100	53200	53100	930
635	20230803	095000	6301061300	53200	53100	53200	53000	1424
636	20230803	094900	6225347000	53000	53200	53200	52900	3508
637	20230803	094800	6039304200	53200	53300	53300	53100	778
638	20230803	094700	5997906600	53300	53300	53400	53200	587
639	20230803	094600	5966618300	53300	53300	53500	53300	507
640	20230803	094500	5939572800	53400	53400	53600	53400	963
641	20230803	094400	5888104100	53300	53100	53400	53100	712
642	20230803	094300	5850194800	53100	53200	53300	53100	997
643	20230803	094200	5797179300	53200	53100	53300	53000	2063
644	20230803	094100	5687589600	53100	53100	53100	53000	1190
645	20230803	094000	5624462100	53100	52800	53100	52800	3138
646	20230803	093900	5458456100	52900	53100	53200	52800	5630
647	20230803	093800	5159937600	53200	53300	53400	53100	3684
648	20230803	093700	4963829000	53300	53200	53300	53100	2810
649	20230803	093600	4814243900	53200	53200	53200	53100	1617
650	20230803	093500	4728300300	53200	53300	53400	53200	2088
651	20230803	093400	4617046900	53300	53400	53400	53300	1064
652	20230803	093300	4560265000	53400	53500	53500	53300	4726
653	20230803	093200	4307937200	53400	53400	53500	53400	2107
654	20230803	093100	4195411100	53500	53600	53600	53400	2317
655	20230803	093000	4071582100	53500	53700	53700	53500	6061
656	20230803	092900	3747071000	53700	53800	53800	53600	4340
657	20230803	092800	3514027800	53800	54000	54000	53700	3110
658	20230803	092700	3346522400	54000	54000	54100	54000	526
659	20230803	092600	3318117200	54100	54200	54200	54000	170
660	20230803	092500	3308918800	54100	54300	54300	54000	1199
661	20230803	092400	3244055600	54300	54100	54300	54100	1966
662	20230803	092300	3137598300	54000	54200	54200	54000	1097
663	20230803	092200	3078314800	54200	54100	54300	54000	1466
664	20230803	092100	2998872200	54100	53800	54100	53800	1504
665	20230803	092000	2917873200	53800	53800	53900	53800	592
666	20230803	091900	2886021400	53800	53900	53900	53700	879
667	20230803	091800	2838725900	53900	53800	54000	53700	510
668	20230803	091700	2811227100	53800	53600	53800	53600	3175
669	20230803	091600	2640964400	53700	53700	53800	53600	1818
670	20230803	091500	2543485200	53700	53700	53800	53600	2289
671	20230803	091400	2420622300	53700	53700	53800	53600	736
672	20230803	091300	2381115200	53700	53800	53800	53600	3433
673	20230803	091200	2196727400	54000	53800	54000	53700	819
674	20230803	091100	2152668600	53800	54100	54100	53700	5507
675	20230803	091000	1855892300	54100	54100	54100	54000	557
676	20230803	090900	1825782400	54100	54000	54100	53900	918
677	20230803	090800	1776217500	54000	54000	54100	53800	5677
678	20230803	090700	1470266300	54000	54400	54500	53900	5986
679	20230803	090600	1146067600	54400	54300	54500	54200	1240
680	20230803	090500	1078666200	54200	54100	54400	54000	977
681	20230803	090400	1025795000	54100	54200	54200	54000	4252
682	20230803	090300	795786700	54200	54300	54400	54100	6003
683	20230803	090200	470502600	54400	54400	54700	54300	1419
684	20230803	090100	393337600	54400	54400	54500	54300	1854
685	20230803	090000	292525600	54400	54500	54600	54300	5367