KissMeData/064760/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	192900	1787828200	96600	96600	96600	96600	1060
3	20230807	192800	1787828200	96600	96600	96600	96600	0
4	20230807	192700	1787828200	96600	96600	96600	96600	0
5	20230807	192600	1787828200	96600	96600	96600	96600	0
6	20230807	192500	1787828200	96600	96600	96600	96600	0
7	20230807	192400	1787828200	96600	96600	96600	96600	0
8	20230807	192300	1787828200	96600	96600	96600	96600	0
9	20230807	192200	1787828200	96600	96600	96600	96600	0
10	20230807	192100	1787828200	96600	96600	96600	96600	0
11	20230807	192000	1787828200	96600	96600	96600	96600	0
12	20230807	191900	1787828200	96600	96600	96600	96600	0
13	20230807	191800	1787828200	96600	96600	96600	96600	0
14	20230807	191700	1787828200	96600	96600	96600	96600	0
15	20230807	191600	1787828200	96600	96600	96600	96600	0
16	20230807	191500	1787828200	96600	96600	96600	96600	0
17	20230807	191400	1787828200	96600	96600	96600	96600	0
18	20230807	191300	1787828200	96600	96600	96600	96600	0
19	20230807	191200	1787828200	96600	96600	96600	96600	0
20	20230807	191100	1787828200	96600	96600	96600	96600	0
21	20230807	191000	1787828200	96600	96600	96600	96600	0
22	20230807	190900	1787828200	96600	96600	96600	96600	0
23	20230807	190800	1787828200	96600	96600	96600	96600	0
24	20230807	190700	1787828200	96600	96600	96600	96600	0
25	20230807	190600	1787828200	96600	96600	96600	96600	0
26	20230807	190500	1787828200	96600	96600	96600	96600	0
27	20230807	190400	1787828200	96600	96600	96600	96600	0
28	20230807	190300	1787828200	96600	96600	96600	96600	0
29	20230807	190200	1787828200	96600	96600	96600	96600	0
30	20230807	190100	1787828200	96600	96600	96600	96600	0
31	20230807	190000	1787828200	96600	96600	96600	96600	0
32	20230807	185900	1787828200	96600	96600	96600	96600	1060
33	20230807	185800	1787828200	96600	96600	96600	96600	0
34	20230807	185700	1787828200	96600	96600	96600	96600	0
35	20230807	185600	1787828200	96600	96600	96600	96600	0
36	20230807	185500	1787828200	96600	96600	96600	96600	0
37	20230807	185400	1787828200	96600	96600	96600	96600	0
38	20230807	185300	1787828200	96600	96600	96600	96600	0
39	20230807	185200	1787828200	96600	96600	96600	96600	0
40	20230807	185100	1787828200	96600	96600	96600	96600	0
41	20230807	185000	1787828200	96600	96600	96600	96600	0
42	20230807	184900	1787828200	96600	96600	96600	96600	0
43	20230807	184800	1787828200	96600	96600	96600	96600	0
44	20230807	184700	1787828200	96600	96600	96600	96600	0
45	20230807	184600	1787828200	96600	96600	96600	96600	0
46	20230807	184500	1787828200	96600	96600	96600	96600	0
47	20230807	184400	1787828200	96600	96600	96600	96600	0
48	20230807	184300	1787828200	96600	96600	96600	96600	0
49	20230807	184200	1787828200	96600	96600	96600	96600	0
50	20230807	184100	1787828200	96600	96600	96600	96600	0
51	20230807	184000	1787828200	96600	96600	96600	96600	0
52	20230807	183900	1787828200	96600	96600	96600	96600	0
53	20230807	183800	1787828200	96600	96600	96600	96600	0
54	20230807	183700	1787828200	96600	96600	96600	96600	0
55	20230807	183600	1787828200	96600	96600	96600	96600	0
56	20230807	183500	1787828200	96600	96600	96600	96600	0
57	20230807	183400	1787828200	96600	96600	96600	96600	0
58	20230807	183300	1787828200	96600	96600	96600	96600	0
59	20230807	183200	1787828200	96600	96600	96600	96600	0
60	20230807	183100	1787828200	96600	96600	96600	96600	0
61	20230807	183000	1787828200	96600	96600	96600	96600	0
62	20230807	182900	1787828200	96600	96600	96600	96600	1060
63	20230807	182800	1787828200	96600	96600	96600	96600	0
64	20230807	182700	1787828200	96600	96600	96600	96600	0
65	20230807	182600	1787828200	96600	96600	96600	96600	0
66	20230807	182500	1787828200	96600	96600	96600	96600	0
67	20230807	182400	1787828200	96600	96600	96600	96600	0
68	20230807	182300	1787828200	96600	96600	96600	96600	0
69	20230807	182200	1787828200	96600	96600	96600	96600	0
70	20230807	182100	1787828200	96600	96600	96600	96600	0
71	20230807	182000	1787828200	96600	96600	96600	96600	0
72	20230807	181900	1787828200	96600	96600	96600	96600	0
73	20230807	181800	1787828200	96600	96600	96600	96600	0
74	20230807	181700	1787828200	96600	96600	96600	96600	0
75	20230807	181600	1787828200	96600	96600	96600	96600	0
76	20230807	181500	1787828200	96600	96600	96600	96600	0
77	20230807	181400	1787828200	96600	96600	96600	96600	0
78	20230807	181300	1787828200	96600	96600	96600	96600	0
79	20230807	181200	1787828200	96600	96600	96600	96600	0
80	20230807	181100	1787828200	96600	96600	96600	96600	0
81	20230807	181000	1787828200	96600	96600	96600	96600	0
82	20230807	180900	1787828200	96600	96600	96600	96600	0
83	20230807	180800	1787828200	96600	96600	96600	96600	0
84	20230807	180700	1787828200	96600	96600	96600	96600	0
85	20230807	180600	1787828200	96600	96600	96600	96600	0
86	20230807	180500	1787828200	96600	96600	96600	96600	0
87	20230807	180400	1787828200	96600	96600	96600	96600	0
88	20230807	180300	1787828200	96600	96600	96600	96600	0
89	20230807	180200	1787828200	96600	96600	96600	96600	0
90	20230807	180100	1787828200	96600	96600	96600	96600	0
91	20230807	180000	1787828200	96600	96600	96600	96600	0
92	20230807	175900	1787828200	96600	96600	96600	96600	1060
93	20230807	175800	1787828200	96600	96600	96600	96600	0
94	20230807	175700	1787828200	96600	96600	96600	96600	0
95	20230807	175600	1787828200	96600	96600	96600	96600	0
96	20230807	175500	1787828200	96600	96600	96600	96600	0
97	20230807	175400	1787828200	96600	96600	96600	96600	0
98	20230807	175300	1787828200	96600	96600	96600	96600	0
99	20230807	175200	1787828200	96600	96600	96600	96600	0
100	20230807	175100	1787828200	96600	96600	96600	96600	0
101	20230807	175000	1787828200	96600	96600	96600	96600	0
102	20230807	174900	1787828200	96600	96600	96600	96600	0
103	20230807	174800	1787828200	96600	96600	96600	96600	0
104	20230807	174700	1787828200	96600	96600	96600	96600	0
105	20230807	174600	1787828200	96600	96600	96600	96600	0
106	20230807	174500	1787828200	96600	96600	96600	96600	0
107	20230807	174400	1787828200	96600	96600	96600	96600	0
108	20230807	174300	1787828200	96600	96600	96600	96600	0
109	20230807	174200	1787828200	96600	96600	96600	96600	0
110	20230807	174100	1787828200	96600	96600	96600	96600	0
111	20230807	174000	1787828200	96600	96600	96600	96600	0
112	20230807	173900	1787828200	96600	96600	96600	96600	0
113	20230807	173800	1787828200	96600	96600	96600	96600	0
114	20230807	173700	1787828200	96600	96600	96600	96600	0
115	20230807	173600	1787828200	96600	96600	96600	96600	0
116	20230807	173500	1787828200	96600	96600	96600	96600	0
117	20230807	173400	1787828200	96600	96600	96600	96600	0
118	20230807	173300	1787828200	96600	96600	96600	96600	0
119	20230807	173200	1787828200	96600	96600	96600	96600	0
120	20230807	173100	1787828200	96600	96600	96600	96600	0
121	20230807	173000	1787828200	96600	96600	96600	96600	0
122	20230807	172900	1787828200	96600	96600	96600	96600	1060
123	20230807	172800	1787828200	96600	96600	96600	96600	0
124	20230807	172700	1787828200	96600	96600	96600	96600	0
125	20230807	172600	1787828200	96600	96600	96600	96600	0
126	20230807	172500	1787828200	96600	96600	96600	96600	0
127	20230807	172400	1787828200	96600	96600	96600	96600	0
128	20230807	172300	1787828200	96600	96600	96600	96600	0
129	20230807	172200	1787828200	96600	96600	96600	96600	0
130	20230807	172100	1787828200	96600	96600	96600	96600	0
131	20230807	172000	1787828200	96600	96600	96600	96600	0
132	20230807	171900	1787828200	96600	96600	96600	96600	0
133	20230807	171800	1787828200	96600	96600	96600	96600	0
134	20230807	171700	1787828200	96600	96600	96600	96600	0
135	20230807	171600	1787828200	96600	96600	96600	96600	0
136	20230807	171500	1787828200	96600	96600	96600	96600	0
137	20230807	171400	1787828200	96600	96600	96600	96600	0
138	20230807	171300	1787828200	96600	96600	96600	96600	0
139	20230807	171200	1787828200	96600	96600	96600	96600	0
140	20230807	171100	1787828200	96600	96600	96600	96600	0
141	20230807	171000	1787828200	96600	96600	96600	96600	0
142	20230807	170900	1787828200	96600	96600	96600	96600	0
143	20230807	170800	1787828200	96600	96600	96600	96600	0
144	20230807	170700	1787828200	96600	96600	96600	96600	0
145	20230807	170600	1787828200	96600	96600	96600	96600	0
146	20230807	170500	1787828200	96600	96600	96600	96600	0
147	20230807	170400	1787828200	96600	96600	96600	96600	0
148	20230807	170300	1787828200	96600	96600	96600	96600	0
149	20230807	170200	1787828200	96600	96600	96600	96600	0
150	20230807	170100	1787828200	96600	96600	96600	96600	0
151	20230807	170000	1787828200	96600	96600	96600	96600	0
152	20230807	165900	1787828200	96600	96600	96600	96600	1060
153	20230807	165800	1787828200	96600	96600	96600	96600	0
154	20230807	165700	1787828200	96600	96600	96600	96600	0
155	20230807	165600	1787828200	96600	96600	96600	96600	0
156	20230807	165500	1787828200	96600	96600	96600	96600	0
157	20230807	165400	1787828200	96600	96600	96600	96600	0
158	20230807	165300	1787828200	96600	96600	96600	96600	0
159	20230807	165200	1787828200	96600	96600	96600	96600	0
160	20230807	165100	1787828200	96600	96600	96600	96600	0
161	20230807	165000	1787828200	96600	96600	96600	96600	0
162	20230807	164900	1787828200	96600	96600	96600	96600	0
163	20230807	164800	1787828200	96600	96600	96600	96600	0
164	20230807	164700	1787828200	96600	96600	96600	96600	0
165	20230807	164600	1787828200	96600	96600	96600	96600	0
166	20230807	164500	1787828200	96600	96600	96600	96600	0
167	20230807	164400	1787828200	96600	96600	96600	96600	0
168	20230807	164300	1787828200	96600	96600	96600	96600	0
169	20230807	164200	1787828200	96600	96600	96600	96600	0
170	20230807	164100	1787828200	96600	96600	96600	96600	0
171	20230807	164000	1787828200	96600	96600	96600	96600	0
172	20230807	163900	1787828200	96600	96600	96600	96600	0
173	20230807	163800	1787828200	96600	96600	96600	96600	0
174	20230807	163700	1787828200	96600	96600	96600	96600	0
175	20230807	163600	1787828200	96600	96600	96600	96600	0
176	20230807	163500	1787828200	96600	96600	96600	96600	0
177	20230807	163400	1787828200	96600	96600	96600	96600	0
178	20230807	163300	1787828200	96600	96600	96600	96600	0
179	20230807	163200	1787828200	96600	96600	96600	96600	0
180	20230807	163100	1787828200	96600	96600	96600	96600	0
181	20230807	163000	1787828200	96600	96600	96600	96600	0
182	20230807	162900	1787828200	96600	96600	96600	96600	1060
183	20230807	162800	1787828200	96600	96600	96600	96600	0
184	20230807	162700	1787828200	96600	96600	96600	96600	0
185	20230807	162600	1787828200	96600	96600	96600	96600	0
186	20230807	162500	1787828200	96600	96600	96600	96600	0
187	20230807	162400	1787828200	96600	96600	96600	96600	0
188	20230807	162300	1787828200	96600	96600	96600	96600	0
189	20230807	162200	1787828200	96600	96600	96600	96600	0
190	20230807	162100	1787828200	96600	96600	96600	96600	0
191	20230807	162000	1787828200	96600	96600	96600	96600	0
192	20230807	161900	1787828200	96600	96600	96600	96600	0
193	20230807	161800	1787828200	96600	96600	96600	96600	0
194	20230807	161700	1787828200	96600	96600	96600	96600	0
195	20230807	161600	1787828200	96600	96600	96600	96600	0
196	20230807	161500	1787828200	96600	96600	96600	96600	0
197	20230807	161400	1787828200	96600	96600	96600	96600	0
198	20230807	161300	1787828200	96600	96600	96600	96600	0
199	20230807	161200	1787828200	96600	96600	96600	96600	0
200	20230807	161100	1787828200	96600	96600	96600	96600	0
201	20230807	161000	1787828200	96600	96600	96600	96600	0
202	20230807	160900	1787828200	96600	96600	96600	96600	0
203	20230807	160800	1787828200	96600	96600	96600	96600	0
204	20230807	160700	1787828200	96600	96600	96600	96600	0
205	20230807	160600	1787828200	96600	96600	96600	96600	0
206	20230807	160500	1787828200	96600	96600	96600	96600	0
207	20230807	160400	1787828200	96600	96600	96600	96600	0
208	20230807	160300	1787828200	96600	96600	96600	96600	0
209	20230807	160200	1787828200	96600	96600	96600	96600	0
210	20230807	160100	1787828200	96600	96600	96600	96600	0
211	20230807	160000	1787828200	96600	96600	96600	96600	0
212	20230807	155900	1787828200	96600	96600	96600	96600	1060
213	20230807	155800	1787828200	96600	96600	96600	96600	0
214	20230807	155700	1787828200	96600	96600	96600	96600	0
215	20230807	155600	1787828200	96600	96600	96600	96600	0
216	20230807	155500	1787828200	96600	96600	96600	96600	0
217	20230807	155400	1787828200	96600	96600	96600	96600	0
218	20230807	155300	1787828200	96600	96600	96600	96600	0
219	20230807	155200	1787828200	96600	96600	96600	96600	0
220	20230807	155100	1787828200	96600	96600	96600	96600	0
221	20230807	155000	1787828200	96600	96600	96600	96600	0
222	20230807	154900	1787828200	96600	96600	96600	96600	0
223	20230807	154800	1787828200	96600	96600	96600	96600	0
224	20230807	154700	1787828200	96600	96600	96600	96600	0
225	20230807	154600	1787828200	96600	96600	96600	96600	0
226	20230807	154500	1787828200	96600	96600	96600	96600	0
227	20230807	154400	1787828200	96600	96600	96600	96600	0
228	20230807	154300	1787828200	96600	96600	96600	96600	0
229	20230807	154200	1787828200	96600	96600	96600	96600	0
230	20230807	154100	1787828200	96600	96600	96600	96600	0
231	20230807	154000	1787828200	96600	96600	96600	96600	0
232	20230807	153900	1787828200	96600	96600	96600	96600	0
233	20230807	153800	1787828200	96600	96600	96600	96600	0
234	20230807	153700	1787828200	96600	96600	96600	96600	0
235	20230807	153600	1787828200	96600	96600	96600	96600	0
236	20230807	153500	1787828200	96600	96600	96600	96600	0
237	20230807	153400	1787828200	96600	96600	96600	96600	0
238	20230807	153300	1787828200	96600	96600	96600	96600	0
239	20230807	153200	1787828200	96600	96600	96600	96600	0
240	20230807	153100	1787828200	96600	96600	96600	96600	0
241	20230807	153000	1787828200	96600	96600	96600	96600	1060
242	20230807	152900	1685432200	96700	96700	96700	96700	0
243	20230807	152800	1685432200	96700	96700	96700	96700	0
244	20230807	152700	1685432200	96700	96700	96700	96700	0
245	20230807	152600	1685432200	96700	96700	96700	96700	0
246	20230807	152500	1685432200	96700	96700	96700	96700	0
247	20230807	152400	1685432200	96700	96700	96700	96700	0
248	20230807	152300	1685432200	96700	96700	96700	96700	0
249	20230807	152200	1685432200	96700	96700	96700	96700	0
250	20230807	152100	1685432200	96700	96700	96700	96700	0
251	20230807	152000	1685432200	96700	96700	96700	96700	0
252	20230807	151900	1685432200	96700	96400	96800	96400	485
253	20230807	151800	1638613100	96500	96400	96500	96400	83
254	20230807	151700	1630604200	96400	96200	96400	96200	104
255	20230807	151600	1620582700	96200	96400	96400	96200	92
256	20230807	151500	1611716300	96400	96200	96500	96100	111
257	20230807	151400	1601027100	96200	96200	96200	96200	10
258	20230807	151300	1600065100	96200	96200	96200	96200	17
259	20230807	151200	1598429700	96100	96200	96200	96100	130
260	20230807	151100	1585924700	96100	96100	96100	96100	16
261	20230807	151000	1584387100	96100	96100	96200	96100	47
262	20230807	150900	1579867000	96200	96200	96300	96100	69
263	20230807	150800	1573230100	96200	96000	96200	96000	53
264	20230807	150700	1568135900	96000	96000	96100	96000	53
265	20230807	150600	1563045200	96100	96100	96100	96000	49
266	20230807	150500	1558336600	96100	96100	96200	96100	12
267	20230807	150400	1557183300	96100	96200	96200	96100	22
268	20230807	150300	1555069000	96100	96100	96100	96100	27
269	20230807	150200	1552474300	96100	96200	96400	96100	42
270	20230807	150100	1548432300	96100	96000	96100	96000	9
271	20230807	150000	1547567700	96300	96300	96500	96000	59
272	20230807	145900	1541884500	96300	96300	96300	96200	19
273	20230807	145800	1540055700	96200	95900	96200	95900	122
274	20230807	145700	1528354400	95800	95900	95900	95800	15
275	20230807	145600	1526916900	95800	95800	95800	95800	8
276	20230807	145500	1526150500	95900	95700	95900	95600	339
277	20230807	145400	1493704700	95700	95800	95800	95700	235
278	20230807	145300	1471205200	95800	95900	95900	95800	13
279	20230807	145200	1469959300	95800	95800	95800	95800	37
280	20230807	145100	1466414700	95900	95800	95900	95800	12
281	20230807	145000	1465264900	95900	95900	95900	95900	107
282	20230807	144900	1455003600	95900	96000	96000	95900	162
283	20230807	144800	1439453300	95900	95900	96000	95900	201
284	20230807	144700	1420159800	96000	95900	96000	95900	134
285	20230807	144600	1407297300	96000	96000	96000	96000	64
286	20230807	144500	1401153300	95900	95900	96000	95900	67
287	20230807	144400	1394727900	95900	95900	95900	95900	45
288	20230807	144300	1390412400	95900	95900	95900	95900	8
289	20230807	144200	1389645200	96000	96000	96000	96000	6
290	20230807	144100	1389069200	95900	96000	96000	95900	109
291	20230807	144000	1378609900	95900	95900	95900	95900	124
292	20230807	143900	1366718300	95900	96000	96000	95900	303
293	20230807	143800	1337637900	96000	96100	96100	96000	126
294	20230807	143700	1325530700	96000	96100	96100	96000	323
295	20230807	143600	1294493400	96100	96100	96100	96100	11
296	20230807	143500	1293436300	96200	96100	96200	96100	13
297	20230807	143400	1292186500	96200	96200	96200	96200	12
298	20230807	143300	1291032100	96100	96200	96200	96100	26
299	20230807	143200	1288531900	96200	96200	96200	96100	43
300	20230807	143100	1284396200	96100	96100	96100	96100	25
301	20230807	143000	1281993700	96100	96100	96200	96100	351
302	20230807	142900	1248241400	96100	96200	96200	96100	13
303	20230807	142800	1246991600	96200	96200	96200	96100	49
304	20230807	142700	1242278700	96200	96100	96200	96100	6
305	20230807	142600	1241702000	96100	96200	96200	96100	71
306	20230807	142500	1234872800	96200	96300	96300	96200	701
307	20230807	142400	1167380800	96300	96300	96300	96300	13
308	20230807	142300	1166128900	96300	96300	96300	96300	5
309	20230807	142200	1165647400	96300	96400	96400	96300	16
310	20230807	142100	1164106000	96400	96300	96400	96300	15
311	20230807	142000	1162660900	96400	96400	96400	96400	210
312	20230807	141900	1142416900	96500	96500	96500	96500	374
313	20230807	141800	1106325900	96500	96600	96600	96500	20
314	20230807	141700	1104395400	96500	96500	96500	96500	11
315	20230807	141600	1103333900	96500	96600	96600	96500	9
316	20230807	141500	1102465300	96600	96500	96600	96500	6
317	20230807	141400	1101886200	96600	96500	96600	96500	16
318	20230807	141300	1100341700	96500	96600	96600	96500	47
319	20230807	141200	1095803800	96600	96500	96600	96500	39
320	20230807	141100	1092037300	96600	96600	96600	96600	12
321	20230807	141000	1090878100	96600	96600	96600	96500	71
322	20230807	140900	1084020000	96600	96700	96700	96600	115
323	20230807	140800	1072902500	96800	97000	97000	96800	699
324	20230807	140700	1005221900	96900	96900	96900	96900	0
325	20230807	140600	1005221900	96900	96900	97000	96900	121
326	20230807	140500	993496700	96900	96900	96900	96900	55
327	20230807	140400	988167200	97000	96900	97000	96900	225
328	20230807	140300	966354200	96900	96900	96900	96900	10
329	20230807	140200	965385200	96900	96900	96900	96900	15
330	20230807	140100	963931700	96900	97000	97000	96900	19
331	20230807	140000	962090100	97000	96900	97000	96900	12
332	20230807	135900	960927200	97000	97000	97000	97000	0
333	20230807	135800	960927200	97000	97000	97000	97000	3
334	20230807	135700	960636200	97100	97000	97100	97000	46
335	20230807	135600	956173700	97000	97000	97000	97000	57
336	20230807	135500	950644700	97000	97000	97000	97000	27
337	20230807	135400	948025700	97100	97100	97100	97000	51
338	20230807	135300	943077900	97100	97100	97200	97100	46
339	20230807	135200	938610200	97200	97300	97300	97200	6
340	20230807	135100	938026900	97400	97200	97400	97200	82
341	20230807	135000	930046300	97200	97100	97200	97100	30
342	20230807	134900	927131800	97200	97200	97200	97200	1
343	20230807	134800	927034600	97300	97300	97300	97300	16
344	20230807	134700	925477800	97300	97200	97300	97000	202
345	20230807	134600	905863000	97300	97300	97300	97300	0
346	20230807	134500	905863000	97300	97300	97400	97200	116
347	20230807	134400	894576900	97300	97300	97300	97300	3
348	20230807	134300	894285000	97300	97300	97300	97300	83
349	20230807	134200	886209100	97300	97100	97400	97100	68
350	20230807	134100	879596700	97100	97100	97100	97100	9
351	20230807	134000	878722800	97200	97200	97200	97200	5
352	20230807	133900	878236800	97100	97100	97100	97100	9
353	20230807	133800	877362900	97100	97200	97200	97100	13
354	20230807	133700	876100200	97200	97000	97200	97000	159
355	20230807	133600	860661800	97100	97100	97100	97100	5
356	20230807	133500	860176300	97000	97000	97000	97000	8
357	20230807	133400	859400300	97100	97100	97100	97100	113
358	20230807	133300	848428000	97100	97100	97200	97100	18
359	20230807	133200	846679700	97200	97200	97200	97200	0
360	20230807	133100	846679700	97200	97200	97200	97200	63
361	20230807	133000	840556100	97200	97200	97200	97200	8
362	20230807	132900	839778500	97300	97300	97300	97200	19
363	20230807	132800	837930800	97200	97200	97200	97200	7
364	20230807	132700	837250400	97200	97300	97300	97200	20
365	20230807	132600	835305200	97300	97300	97300	97200	21
366	20230807	132500	833262900	97300	97200	97300	97200	16
367	20230807	132400	831707500	97400	97400	97400	97400	0
368	20230807	132300	831707500	97400	97400	97400	97400	0
369	20230807	132200	831707500	97400	97300	97400	97200	246
370	20230807	132100	807766500	97200	97200	97200	97200	0
371	20230807	132000	807766500	97200	97200	97200	97200	23
372	20230807	131900	805530900	97300	97400	97400	97300	6
373	20230807	131800	804946600	97300	97300	97300	97300	108
374	20230807	131700	794438200	97500	97500	97500	97500	8
375	20230807	131600	793658200	97300	97600	97600	97300	140
376	20230807	131500	780009700	97500	97500	97500	97500	12
377	20230807	131400	778839700	97500	97600	97600	97500	13
378	20230807	131300	777571700	97500	97300	97500	97300	101
379	20230807	131200	767735400	97300	97300	97400	97300	62
380	20230807	131100	761700900	97300	97300	97300	97300	22
381	20230807	131000	759560300	97400	97400	97400	97400	30
382	20230807	130900	756638300	97400	97400	97400	97400	36
383	20230807	130800	753131900	97400	97400	97400	97400	65
384	20230807	130700	746800900	97300	97400	97500	97300	125
385	20230807	130600	734637100	97400	97400	97400	97400	5
386	20230807	130500	734150100	97400	97500	97500	97400	157
387	20230807	130400	718857800	97400	97400	97500	97400	118
388	20230807	130300	707354600	97500	97500	97500	97500	9
389	20230807	130200	706477100	97500	97500	97500	97500	0
390	20230807	130100	706477100	97500	97500	97500	97500	156
391	20230807	130000	691267100	97700	97600	97700	97600	2
392	20230807	125900	691071800	97600	97600	97600	97600	17
393	20230807	125800	689412600	97600	97600	97600	97600	0
394	20230807	125700	689412600	97600	97600	97600	97600	1
395	20230807	125600	689315000	97600	97600	97600	97600	10
396	20230807	125500	688339000	97600	97500	97600	97500	30
397	20230807	125400	685411100	97600	97600	97600	97600	0
398	20230807	125300	685411100	97600	97600	97600	97600	32
399	20230807	125200	682287900	97600	97600	97600	97600	0
400	20230807	125100	682287900	97600	97600	97600	97600	5
401	20230807	125000	681799900	97600	97600	97600	97600	1
402	20230807	124900	681702300	97500	97600	97600	97500	8
403	20230807	124800	680922000	97600	97600	97600	97600	72
404	20230807	124700	673894800	97500	97500	97500	97500	18
405	20230807	124600	672139800	97500	97500	97500	97500	23
406	20230807	124500	669897300	97500	97500	97600	97500	101
407	20230807	124400	660049700	97600	97600	97600	97600	5
408	20230807	124300	659561700	97500	97500	97500	97500	45
409	20230807	124200	655174200	97400	97400	97400	97400	5
410	20230807	124100	654687200	97500	97500	97500	97500	10
411	20230807	124000	653712200	97400	97400	97400	97400	0
412	20230807	123900	653712200	97400	97400	97400	97400	0
413	20230807	123800	653712200	97400	97400	97400	97400	18
414	20230807	123700	651959000	97500	97500	97500	97500	5
415	20230807	123600	651471500	97400	97500	97500	97400	21
416	20230807	123500	649425400	97500	97500	97500	97500	3
417	20230807	123400	649132900	97500	97500	97500	97500	2
418	20230807	123300	648937900	97600	97500	97600	97500	110
419	20230807	123200	638212800	97500	97500	97500	97500	0
420	20230807	123100	638212800	97500	97400	97500	97400	13
421	20230807	123000	636945700	97400	97300	97400	97300	9
422	20230807	122900	636069300	97300	97300	97300	97000	150
423	20230807	122800	621483600	97500	97500	97500	97500	9
424	20230807	122700	620606100	97500	97400	97500	97400	16
425	20230807	122600	619047500	97300	97300	97300	97300	0
426	20230807	122500	619047500	97300	97300	97300	97300	17
427	20230807	122400	617393400	97500	97400	97500	97400	29
428	20230807	122300	614566400	97400	97500	97500	97400	12
429	20230807	122200	613396500	97400	97400	97400	97400	36
430	20230807	122100	609890100	97400	97500	97500	97400	9
431	20230807	122000	609013100	97500	97500	97500	97500	16
432	20230807	121900	607453100	97400	97400	97400	97400	5
433	20230807	121800	606966100	97500	97500	97500	97500	16
434	20230807	121700	605406100	97600	97600	97600	97600	5
435	20230807	121600	604918100	97500	97500	97600	97500	15
436	20230807	121500	603454600	97500	97500	97500	97500	0
437	20230807	121400	603454600	97500	97500	97500	97500	1
438	20230807	121300	603357100	97500	97500	97500	97500	3
439	20230807	121200	603064600	97500	97500	97500	97500	19
440	20230807	121100	601212100	97500	97400	97500	97400	15
441	20230807	121000	599751000	97500	97500	97500	97500	8
442	20230807	120900	598971000	97500	97500	97500	97500	5
443	20230807	120800	598483500	97500	97600	97600	97500	10
444	20230807	120700	597508200	97500	97500	97500	97500	1
445	20230807	120600	597410700	97500	97500	97500	97500	226
446	20230807	120500	575375700	97500	97500	97500	97500	36
447	20230807	120400	571865700	97400	97400	97400	97400	0
448	20230807	120300	571865700	97400	97400	97400	97400	6
449	20230807	120200	571281300	97400	97400	97400	97400	106
450	20230807	120100	560956900	97300	97300	97300	97300	0
451	20230807	120000	560956900	97300	97300	97300	97300	1
452	20230807	115900	560859600	97300	97200	97300	97200	46
453	20230807	115800	556387300	97200	97100	97200	97100	17
454	20230807	115700	554735100	97100	97100	97100	97100	35
455	20230807	115600	551336600	97100	97200	97400	97100	5
456	20230807	115500	550850200	97400	96900	97400	96900	23
457	20230807	115400	548612100	97100	97000	97100	97000	13
458	20230807	115300	547350500	96900	97100	97100	96900	68
459	20230807	115200	540758200	97100	97000	97100	97000	9
460	20230807	115100	539884400	97000	97000	97000	97000	5
461	20230807	115000	539399400	97000	97000	97000	97000	1
462	20230807	114900	539302400	97000	97000	97000	97000	4
463	20230807	114800	538914400	96900	96900	97000	96900	17
464	20230807	114700	537266100	96900	96900	96900	96900	1
465	20230807	114600	537169200	96900	96900	96900	96900	1
466	20230807	114500	537072300	96900	96900	97000	96900	7
467	20230807	114400	536393500	96900	96900	96900	96900	1
468	20230807	114300	536296600	96900	96900	96900	96900	1
469	20230807	114200	536199700	96900	96900	97000	96900	12
470	20230807	114100	535035900	96900	96900	96900	96900	6
471	20230807	114000	534454500	96900	96900	96900	96900	2
472	20230807	113900	534260700	96900	96900	96900	96900	21
473	20230807	113800	532225800	97000	96900	97000	96900	8
474	20230807	113700	531450100	96900	96900	96900	96900	2
475	20230807	113600	531256300	96900	96900	97000	96900	3
476	20230807	113500	530965500	96900	96900	97000	96900	11
477	20230807	113400	529899100	96900	96900	96900	96900	2
478	20230807	113300	529705300	96900	96900	96900	96900	1
479	20230807	113200	529608400	97000	97000	97000	97000	0
480	20230807	113100	529608400	97000	97000	97000	97000	2
481	20230807	113000	529414400	97000	97000	97000	97000	8
482	20230807	112900	528638400	96800	96800	96800	96800	0
483	20230807	112800	528638400	96800	96700	96800	96700	31
484	20230807	112700	525637800	96700	96800	96800	96700	6
485	20230807	112600	525057100	96700	96900	96900	96700	116
486	20230807	112500	513824600	97000	97000	97000	97000	5
487	20230807	112400	513339600	96900	97000	97000	96900	14
488	20230807	112300	511982100	97000	97000	97000	97000	4
489	20230807	112200	511594100	97000	97000	97000	97000	1
490	20230807	112100	511497100	97000	97000	97000	97000	15
491	20230807	112000	510042100	96900	96900	96900	96900	0
492	20230807	111900	510042100	96900	96900	96900	96900	5
493	20230807	111800	509557600	96900	96700	96900	96700	117
494	20230807	111700	498242300	96700	96700	96700	96700	67
495	20230807	111600	491763400	96700	96700	96700	96700	0
496	20230807	111500	491763400	96700	96800	96900	96700	99
497	20230807	111400	482183900	96700	96800	96800	96700	143
498	20230807	111300	468346800	96900	96900	96900	96900	14
499	20230807	111200	466990200	96900	96900	96900	96900	34
500	20230807	111100	463695600	96900	96900	96900	96900	27
501	20230807	111000	461079300	97000	96900	97000	96900	69
502	20230807	110900	454393000	96800	96800	96800	96800	0
503	20230807	110800	454393000	96800	96800	96800	96800	5
504	20230807	110700	453909000	96900	97000	97000	96800	74
505	20230807	110600	446736800	97100	97200	97200	97100	20
506	20230807	110500	444794300	97200	97200	97200	97200	0
507	20230807	110400	444794300	97200	97200	97200	97200	37
508	20230807	110300	441197900	97100	97300	97300	97100	56
509	20230807	110200	435756000	97400	97400	97400	97400	128
510	20230807	110100	423288800	97400	97400	97400	97400	24
511	20230807	110000	420951200	97400	97300	97400	97300	11
512	20230807	105900	419880800	97400	97400	97400	97400	1
513	20230807	105800	419783400	97400	97400	97400	97400	41
514	20230807	105700	415790000	97400	97400	97400	97400	5
515	20230807	105600	415303000	97200	97200	97200	97200	22
516	20230807	105500	413164600	97200	97200	97200	97200	30
517	20230807	105400	410248600	97300	97300	97300	97300	5
518	20230807	105300	409762100	97300	97300	97300	97300	0
519	20230807	105200	409762100	97300	97300	97300	97300	8
520	20230807	105100	408983700	97300	97200	97300	97200	42
521	20230807	105000	404897400	97200	97300	97300	97200	168
522	20230807	104900	388553500	97200	97200	97200	97200	5
523	20230807	104800	388067500	97200	97200	97200	97200	0
524	20230807	104700	388067500	97200	97200	97200	97200	3
525	20230807	104600	387775900	97200	97300	97300	97200	79
526	20230807	104500	380093900	97300	97300	97300	97300	3
527	20230807	104400	379802000	97300	97400	97400	97300	26
528	20230807	104300	377271300	97400	97400	97400	97400	5
529	20230807	104200	376784300	97400	97400	97400	97400	3
530	20230807	104100	376492100	97400	97400	97400	97400	0
531	20230807	104000	376492100	97400	97400	97400	97400	5
532	20230807	103900	376005100	97400	97300	97400	97300	14
533	20230807	103800	374642000	97300	97300	97300	97300	1
534	20230807	103700	374544700	97400	97400	97400	97400	16
535	20230807	103600	372986300	97500	97500	97500	97500	3
536	20230807	103500	372693800	97600	97600	97600	97600	0
537	20230807	103400	372693800	97600	97600	97600	97600	0
538	20230807	103300	372693800	97600	97400	97600	97400	63
539	20230807	103200	366547200	97300	97500	97500	97300	30
540	20230807	103100	363626400	97600	97600	97600	97600	0
541	20230807	103000	363626400	97600	97600	97600	97600	28
542	20230807	102900	360893600	97700	97700	97700	97700	10
543	20230807	102800	359916600	97700	97500	97700	97500	27
544	20230807	102700	357280500	97600	97600	97700	97600	43
545	20230807	102600	353082500	97600	97600	97600	97600	25
546	20230807	102500	350642500	97700	97700	97700	97700	10
547	20230807	102400	349665500	97800	97800	97800	97800	0
548	20230807	102300	349665500	97800	97800	97800	97800	8
549	20230807	102200	348883100	97900	97700	97900	97700	43
550	20230807	102100	344676600	97700	97800	97800	97700	15
551	20230807	102000	343211000	97700	97700	97700	97700	18
552	20230807	101900	341452400	97500	97400	97500	97400	45
553	20230807	101800	337069000	97300	97300	97300	97300	88
554	20230807	101700	328506600	97200	97200	97200	97200	10
555	20230807	101600	327534600	97200	97200	97200	97200	33
556	20230807	101500	324327000	97200	97200	97300	97200	13
557	20230807	101400	323062600	97200	97200	97200	97200	46
558	20230807	101300	318591400	97200	97200	97200	97200	0
559	20230807	101200	318591400	97200	97100	97200	97100	19
560	20230807	101100	316745500	97100	96900	97100	96900	117
561	20230807	101000	305405000	96800	96800	96800	96800	15
562	20230807	100900	303953000	96800	97100	97200	96800	91
563	20230807	100800	295126900	97200	97100	97200	97100	32
564	20230807	100700	292019600	97200	97200	97200	97200	4
565	20230807	100600	291630800	97200	97200	97200	97200	0
566	20230807	100500	291630800	97200	97200	97200	97200	5
567	20230807	100400	291144800	97100	97100	97100	97100	10
568	20230807	100300	290173800	97100	97200	97200	97100	46
569	20230807	100200	285704900	97300	97600	97600	97300	112
570	20230807	100100	274791000	97700	97600	97700	97600	3
571	20230807	100000	274498000	97600	97600	97600	97500	25
572	20230807	095900	272059400	97500	97400	97500	97400	28
573	20230807	095800	269330200	97500	97200	97500	97200	33
574	20230807	095700	266117900	97300	97300	97300	97300	20
575	20230807	095600	264171900	97200	97300	97300	97200	16
576	20230807	095500	262616500	97300	97100	97300	97100	2
577	20230807	095400	262422100	97000	96800	97000	96800	124
578	20230807	095300	250405300	96700	96700	96700	96700	33
579	20230807	095200	247214200	96700	96900	96900	96700	8
580	20230807	095100	246440000	96900	96900	96900	96900	0
581	20230807	095000	246440000	96900	96900	96900	96900	20
582	20230807	094900	244502000	96900	96900	96900	96900	13
583	20230807	094800	243242300	97000	96900	97000	96600	94
584	20230807	094700	234147400	97000	97000	97000	97000	0
585	20230807	094600	234147400	97000	97000	97000	97000	3
586	20230807	094500	233856400	97000	97000	97100	97000	68
587	20230807	094400	227259100	96900	96900	96900	96900	2
588	20230807	094300	227065300	97000	97000	97000	97000	0
589	20230807	094200	227065300	97000	97000	97000	97000	7
590	20230807	094100	226386300	97000	96600	97000	96500	436
591	20230807	094000	184257800	96600	96700	96700	96600	35
592	20230807	093900	180876600	96800	96800	96800	96800	41
593	20230807	093800	176907800	96800	96900	96900	96800	29
594	20230807	093700	174099800	96900	96900	96900	96900	2
595	20230807	093600	173906000	96800	96900	96900	96600	96
596	20230807	093500	164613200	96900	96600	96900	96600	4
597	20230807	093400	164226500	96600	96900	96900	96600	29
598	20230807	093300	161420500	96700	96700	96700	96700	17
599	20230807	093200	159776600	96500	96400	96500	96400	69
600	20230807	093100	153123900	96400	96300	96400	96300	59
601	20230807	093000	147440000	96300	96300	96300	96300	10
602	20230807	092900	146477000	96400	96400	96400	96400	36
603	20230807	092800	143006600	96400	96600	96600	96400	135
604	20230807	092700	129976700	96700	96800	96800	96700	64
605	20230807	092600	123787300	97100	97100	97100	97100	71
606	20230807	092500	116893200	96700	96700	96700	96700	5
607	20230807	092400	116409700	96600	96600	96600	96600	0
608	20230807	092300	116409700	96600	96900	97000	96600	47
609	20230807	092200	111861900	97100	97100	97100	97100	11
610	20230807	092100	110793800	96900	97300	97300	96900	7
611	20230807	092000	110114700	97300	97300	97300	97300	4
612	20230807	091900	109725500	97400	97400	97400	97400	3
613	20230807	091800	109433300	97600	97600	97600	97600	0
614	20230807	091700	109433300	97600	96500	97600	96500	27
615	20230807	091600	106817200	96800	96600	96800	96600	59
616	20230807	091500	101116000	96600	96500	96600	96500	25
617	20230807	091400	98702500	96600	96600	96600	96600	14
618	20230807	091300	97350100	96400	96500	96600	96300	176
619	20230807	091200	80360500	96500	96700	96700	96500	112
620	20230807	091100	69534500	96700	96700	96700	96700	17
621	20230807	091000	67890600	96700	96800	97300	96700	50
622	20230807	090900	63053200	96900	96900	96900	96900	27
623	20230807	090800	60436900	97200	97200	97200	96800	24
624	20230807	090700	58107300	97500	97500	97500	97500	9
625	20230807	090600	57229800	97500	97200	97500	97200	42
626	20230807	090500	53139300	96800	96800	96800	96800	0
627	20230807	090400	53139300	96800	96800	96800	96800	13
628	20230807	090300	51880900	96800	96900	96900	96700	60
629	20230807	090200	46073900	96700	96900	96900	96700	135
630	20230807	090100	33003300	97000	97800	97900	97000	121
631	20230807	090000	21222800	97900	97800	97900	97800	217