KissMeData/280360/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	203400	669973900	97400	97400	97400	97400	169
3	20230801	203300	669973900	97400	97400	97400	97400	0
4	20230801	203200	669973900	97400	97400	97400	97400	0
5	20230801	203100	669973900	97400	97400	97400	97400	0
6	20230801	203000	669973900	97400	97400	97400	97400	0
7	20230801	202900	669973900	97400	97400	97400	97400	0
8	20230801	202800	669973900	97400	97400	97400	97400	0
9	20230801	202700	669973900	97400	97400	97400	97400	0
10	20230801	202600	669973900	97400	97400	97400	97400	0
11	20230801	202500	669973900	97400	97400	97400	97400	0
12	20230801	202400	669973900	97400	97400	97400	97400	0
13	20230801	202300	669973900	97400	97400	97400	97400	0
14	20230801	202200	669973900	97400	97400	97400	97400	0
15	20230801	202100	669973900	97400	97400	97400	97400	0
16	20230801	202000	669973900	97400	97400	97400	97400	0
17	20230801	201900	669973900	97400	97400	97400	97400	0
18	20230801	201800	669973900	97400	97400	97400	97400	0
19	20230801	201700	669973900	97400	97400	97400	97400	0
20	20230801	201600	669973900	97400	97400	97400	97400	0
21	20230801	201500	669973900	97400	97400	97400	97400	0
22	20230801	201400	669973900	97400	97400	97400	97400	0
23	20230801	201300	669973900	97400	97400	97400	97400	0
24	20230801	201200	669973900	97400	97400	97400	97400	0
25	20230801	201100	669973900	97400	97400	97400	97400	0
26	20230801	201000	669973900	97400	97400	97400	97400	0
27	20230801	200900	669973900	97400	97400	97400	97400	0
28	20230801	200800	669973900	97400	97400	97400	97400	0
29	20230801	200700	669973900	97400	97400	97400	97400	0
30	20230801	200600	669973900	97400	97400	97400	97400	0
31	20230801	200500	669973900	97400	97400	97400	97400	0
32	20230801	200400	669973900	97400	97400	97400	97400	169
33	20230801	200300	669973900	97400	97400	97400	97400	0
34	20230801	200200	669973900	97400	97400	97400	97400	0
35	20230801	200100	669973900	97400	97400	97400	97400	0
36	20230801	200000	669973900	97400	97400	97400	97400	0
37	20230801	195900	669973900	97400	97400	97400	97400	0
38	20230801	195800	669973900	97400	97400	97400	97400	0
39	20230801	195700	669973900	97400	97400	97400	97400	0
40	20230801	195600	669973900	97400	97400	97400	97400	0
41	20230801	195500	669973900	97400	97400	97400	97400	0
42	20230801	195400	669973900	97400	97400	97400	97400	0
43	20230801	195300	669973900	97400	97400	97400	97400	0
44	20230801	195200	669973900	97400	97400	97400	97400	0
45	20230801	195100	669973900	97400	97400	97400	97400	0
46	20230801	195000	669973900	97400	97400	97400	97400	0
47	20230801	194900	669973900	97400	97400	97400	97400	0
48	20230801	194800	669973900	97400	97400	97400	97400	0
49	20230801	194700	669973900	97400	97400	97400	97400	0
50	20230801	194600	669973900	97400	97400	97400	97400	0
51	20230801	194500	669973900	97400	97400	97400	97400	0
52	20230801	194400	669973900	97400	97400	97400	97400	0
53	20230801	194300	669973900	97400	97400	97400	97400	0
54	20230801	194200	669973900	97400	97400	97400	97400	0
55	20230801	194100	669973900	97400	97400	97400	97400	0
56	20230801	194000	669973900	97400	97400	97400	97400	0
57	20230801	193900	669973900	97400	97400	97400	97400	0
58	20230801	193800	669973900	97400	97400	97400	97400	0
59	20230801	193700	669973900	97400	97400	97400	97400	0
60	20230801	193600	669973900	97400	97400	97400	97400	0
61	20230801	193500	669973900	97400	97400	97400	97400	0
62	20230801	193400	669973900	97400	97400	97400	97400	169
63	20230801	193300	669973900	97400	97400	97400	97400	0
64	20230801	193200	669973900	97400	97400	97400	97400	0
65	20230801	193100	669973900	97400	97400	97400	97400	0
66	20230801	193000	669973900	97400	97400	97400	97400	0
67	20230801	192900	669973900	97400	97400	97400	97400	0
68	20230801	192800	669973900	97400	97400	97400	97400	0
69	20230801	192700	669973900	97400	97400	97400	97400	0
70	20230801	192600	669973900	97400	97400	97400	97400	0
71	20230801	192500	669973900	97400	97400	97400	97400	0
72	20230801	192400	669973900	97400	97400	97400	97400	0
73	20230801	192300	669973900	97400	97400	97400	97400	0
74	20230801	192200	669973900	97400	97400	97400	97400	0
75	20230801	192100	669973900	97400	97400	97400	97400	0
76	20230801	192000	669973900	97400	97400	97400	97400	0
77	20230801	191900	669973900	97400	97400	97400	97400	0
78	20230801	191800	669973900	97400	97400	97400	97400	0
79	20230801	191700	669973900	97400	97400	97400	97400	0
80	20230801	191600	669973900	97400	97400	97400	97400	0
81	20230801	191500	669973900	97400	97400	97400	97400	0
82	20230801	191400	669973900	97400	97400	97400	97400	0
83	20230801	191300	669973900	97400	97400	97400	97400	0
84	20230801	191200	669973900	97400	97400	97400	97400	0
85	20230801	191100	669973900	97400	97400	97400	97400	0
86	20230801	191000	669973900	97400	97400	97400	97400	0
87	20230801	190900	669973900	97400	97400	97400	97400	0
88	20230801	190800	669973900	97400	97400	97400	97400	0
89	20230801	190700	669973900	97400	97400	97400	97400	0
90	20230801	190600	669973900	97400	97400	97400	97400	0
91	20230801	190500	669973900	97400	97400	97400	97400	0
92	20230801	190400	669973900	97400	97400	97400	97400	169
93	20230801	190300	669973900	97400	97400	97400	97400	0
94	20230801	190200	669973900	97400	97400	97400	97400	0
95	20230801	190100	669973900	97400	97400	97400	97400	0
96	20230801	190000	669973900	97400	97400	97400	97400	0
97	20230801	185900	669973900	97400	97400	97400	97400	0
98	20230801	185800	669973900	97400	97400	97400	97400	0
99	20230801	185700	669973900	97400	97400	97400	97400	0
100	20230801	185600	669973900	97400	97400	97400	97400	0
101	20230801	185500	669973900	97400	97400	97400	97400	0
102	20230801	185400	669973900	97400	97400	97400	97400	0
103	20230801	185300	669973900	97400	97400	97400	97400	0
104	20230801	185200	669973900	97400	97400	97400	97400	0
105	20230801	185100	669973900	97400	97400	97400	97400	0
106	20230801	185000	669973900	97400	97400	97400	97400	0
107	20230801	184900	669973900	97400	97400	97400	97400	0
108	20230801	184800	669973900	97400	97400	97400	97400	0
109	20230801	184700	669973900	97400	97400	97400	97400	0
110	20230801	184600	669973900	97400	97400	97400	97400	0
111	20230801	184500	669973900	97400	97400	97400	97400	0
112	20230801	184400	669973900	97400	97400	97400	97400	0
113	20230801	184300	669973900	97400	97400	97400	97400	0
114	20230801	184200	669973900	97400	97400	97400	97400	0
115	20230801	184100	669973900	97400	97400	97400	97400	0
116	20230801	184000	669973900	97400	97400	97400	97400	0
117	20230801	183900	669973900	97400	97400	97400	97400	0
118	20230801	183800	669973900	97400	97400	97400	97400	0
119	20230801	183700	669973900	97400	97400	97400	97400	0
120	20230801	183600	669973900	97400	97400	97400	97400	0
121	20230801	183500	669973900	97400	97400	97400	97400	0
122	20230801	183400	669973900	97400	97400	97400	97400	169
123	20230801	183300	669973900	97400	97400	97400	97400	0
124	20230801	183200	669973900	97400	97400	97400	97400	0
125	20230801	183100	669973900	97400	97400	97400	97400	0
126	20230801	183000	669973900	97400	97400	97400	97400	0
127	20230801	182900	669973900	97400	97400	97400	97400	0
128	20230801	182800	669973900	97400	97400	97400	97400	0
129	20230801	182700	669973900	97400	97400	97400	97400	0
130	20230801	182600	669973900	97400	97400	97400	97400	0
131	20230801	182500	669973900	97400	97400	97400	97400	0
132	20230801	182400	669973900	97400	97400	97400	97400	0
133	20230801	182300	669973900	97400	97400	97400	97400	0
134	20230801	182200	669973900	97400	97400	97400	97400	0
135	20230801	182100	669973900	97400	97400	97400	97400	0
136	20230801	182000	669973900	97400	97400	97400	97400	0
137	20230801	181900	669973900	97400	97400	97400	97400	0
138	20230801	181800	669973900	97400	97400	97400	97400	0
139	20230801	181700	669973900	97400	97400	97400	97400	0
140	20230801	181600	669973900	97400	97400	97400	97400	0
141	20230801	181500	669973900	97400	97400	97400	97400	0
142	20230801	181400	669973900	97400	97400	97400	97400	0
143	20230801	181300	669973900	97400	97400	97400	97400	0
144	20230801	181200	669973900	97400	97400	97400	97400	0
145	20230801	181100	669973900	97400	97400	97400	97400	0
146	20230801	181000	669973900	97400	97400	97400	97400	0
147	20230801	180900	669973900	97400	97400	97400	97400	0
148	20230801	180800	669973900	97400	97400	97400	97400	0
149	20230801	180700	669973900	97400	97400	97400	97400	0
150	20230801	180600	669973900	97400	97400	97400	97400	0
151	20230801	180500	669973900	97400	97400	97400	97400	0
152	20230801	180400	669973900	97400	97400	97400	97400	169
153	20230801	180300	669973900	97400	97400	97400	97400	0
154	20230801	180200	669973900	97400	97400	97400	97400	0
155	20230801	180100	669973900	97400	97400	97400	97400	0
156	20230801	180000	669973900	97400	97400	97400	97400	0
157	20230801	175900	669973900	97400	97400	97400	97400	0
158	20230801	175800	669973900	97400	97400	97400	97400	0
159	20230801	175700	669973900	97400	97400	97400	97400	0
160	20230801	175600	669973900	97400	97400	97400	97400	0
161	20230801	175500	669973900	97400	97400	97400	97400	0
162	20230801	175400	669973900	97400	97400	97400	97400	0
163	20230801	175300	669973900	97400	97400	97400	97400	0
164	20230801	175200	669973900	97400	97400	97400	97400	0
165	20230801	175100	669973900	97400	97400	97400	97400	0
166	20230801	175000	669973900	97400	97400	97400	97400	0
167	20230801	174900	669973900	97400	97400	97400	97400	0
168	20230801	174800	669973900	97400	97400	97400	97400	0
169	20230801	174700	669973900	97400	97400	97400	97400	0
170	20230801	174600	669973900	97400	97400	97400	97400	0
171	20230801	174500	669973900	97400	97400	97400	97400	0
172	20230801	174400	669973900	97400	97400	97400	97400	0
173	20230801	174300	669973900	97400	97400	97400	97400	0
174	20230801	174200	669973900	97400	97400	97400	97400	0
175	20230801	174100	669973900	97400	97400	97400	97400	0
176	20230801	174000	669973900	97400	97400	97400	97400	0
177	20230801	173900	669973900	97400	97400	97400	97400	0
178	20230801	173800	669973900	97400	97400	97400	97400	0
179	20230801	173700	669973900	97400	97400	97400	97400	0
180	20230801	173600	669973900	97400	97400	97400	97400	0
181	20230801	173500	669973900	97400	97400	97400	97400	0
182	20230801	173400	669973900	97400	97400	97400	97400	169
183	20230801	173300	669973900	97400	97400	97400	97400	0
184	20230801	173200	669973900	97400	97400	97400	97400	0
185	20230801	173100	669973900	97400	97400	97400	97400	0
186	20230801	173000	669973900	97400	97400	97400	97400	0
187	20230801	172900	669973900	97400	97400	97400	97400	0
188	20230801	172800	669973900	97400	97400	97400	97400	0
189	20230801	172700	669973900	97400	97400	97400	97400	0
190	20230801	172600	669973900	97400	97400	97400	97400	0
191	20230801	172500	669973900	97400	97400	97400	97400	0
192	20230801	172400	669973900	97400	97400	97400	97400	0
193	20230801	172300	669973900	97400	97400	97400	97400	0
194	20230801	172200	669973900	97400	97400	97400	97400	0
195	20230801	172100	669973900	97400	97400	97400	97400	0
196	20230801	172000	669973900	97400	97400	97400	97400	0
197	20230801	171900	669973900	97400	97400	97400	97400	0
198	20230801	171800	669973900	97400	97400	97400	97400	0
199	20230801	171700	669973900	97400	97400	97400	97400	0
200	20230801	171600	669973900	97400	97400	97400	97400	0
201	20230801	171500	669973900	97400	97400	97400	97400	0
202	20230801	171400	669973900	97400	97400	97400	97400	0
203	20230801	171300	669973900	97400	97400	97400	97400	0
204	20230801	171200	669973900	97400	97400	97400	97400	0
205	20230801	171100	669973900	97400	97400	97400	97400	0
206	20230801	171000	669973900	97400	97400	97400	97400	0
207	20230801	170900	669973900	97400	97400	97400	97400	0
208	20230801	170800	669973900	97400	97400	97400	97400	0
209	20230801	170700	669973900	97400	97400	97400	97400	0
210	20230801	170600	669973900	97400	97400	97400	97400	0
211	20230801	170500	669973900	97400	97400	97400	97400	0
212	20230801	170400	669973900	97400	97400	97400	97400	169
213	20230801	170300	669973900	97400	97400	97400	97400	0
214	20230801	170200	669973900	97400	97400	97400	97400	0
215	20230801	170100	669973900	97400	97400	97400	97400	0
216	20230801	170000	669973900	97400	97400	97400	97400	0
217	20230801	165900	669973900	97400	97400	97400	97400	0
218	20230801	165800	669973900	97400	97400	97400	97400	0
219	20230801	165700	669973900	97400	97400	97400	97400	0
220	20230801	165600	669973900	97400	97400	97400	97400	0
221	20230801	165500	669973900	97400	97400	97400	97400	0
222	20230801	165400	669973900	97400	97400	97400	97400	0
223	20230801	165300	669973900	97400	97400	97400	97400	0
224	20230801	165200	669973900	97400	97400	97400	97400	0
225	20230801	165100	669973900	97400	97400	97400	97400	0
226	20230801	165000	669973900	97400	97400	97400	97400	0
227	20230801	164900	669973900	97400	97400	97400	97400	0
228	20230801	164800	669973900	97400	97400	97400	97400	0
229	20230801	164700	669973900	97400	97400	97400	97400	0
230	20230801	164600	669973900	97400	97400	97400	97400	0
231	20230801	164500	669973900	97400	97400	97400	97400	0
232	20230801	164400	669973900	97400	97400	97400	97400	0
233	20230801	164300	669973900	97400	97400	97400	97400	0
234	20230801	164200	669973900	97400	97400	97400	97400	0
235	20230801	164100	669973900	97400	97400	97400	97400	0
236	20230801	164000	669973900	97400	97400	97400	97400	0
237	20230801	163900	669973900	97400	97400	97400	97400	0
238	20230801	163800	669973900	97400	97400	97400	97400	0
239	20230801	163700	669973900	97400	97400	97400	97400	0
240	20230801	163600	669973900	97400	97400	97400	97400	0
241	20230801	163500	669973900	97400	97400	97400	97400	0
242	20230801	163400	669973900	97400	97400	97400	97400	169
243	20230801	163300	669973900	97400	97400	97400	97400	0
244	20230801	163200	669973900	97400	97400	97400	97400	0
245	20230801	163100	669973900	97400	97400	97400	97400	0
246	20230801	163000	669973900	97400	97400	97400	97400	0
247	20230801	162900	669973900	97400	97400	97400	97400	0
248	20230801	162800	669973900	97400	97400	97400	97400	0
249	20230801	162700	669973900	97400	97400	97400	97400	0
250	20230801	162600	669973900	97400	97400	97400	97400	0
251	20230801	162500	669973900	97400	97400	97400	97400	0
252	20230801	162400	669973900	97400	97400	97400	97400	0
253	20230801	162300	669973900	97400	97400	97400	97400	0
254	20230801	162200	669973900	97400	97400	97400	97400	0
255	20230801	162100	669973900	97400	97400	97400	97400	0
256	20230801	162000	669973900	97400	97400	97400	97400	0
257	20230801	161900	669973900	97400	97400	97400	97400	0
258	20230801	161800	669973900	97400	97400	97400	97400	0
259	20230801	161700	669973900	97400	97400	97400	97400	0
260	20230801	161600	669973900	97400	97400	97400	97400	0
261	20230801	161500	669973900	97400	97400	97400	97400	0
262	20230801	161400	669973900	97400	97400	97400	97400	0
263	20230801	161300	669973900	97400	97400	97400	97400	0
264	20230801	161200	669973900	97400	97400	97400	97400	0
265	20230801	161100	669973900	97400	97400	97400	97400	0
266	20230801	161000	669973900	97400	97400	97400	97400	0
267	20230801	160900	669973900	97400	97400	97400	97400	0
268	20230801	160800	669973900	97400	97400	97400	97400	0
269	20230801	160700	669973900	97400	97400	97400	97400	0
270	20230801	160600	669973900	97400	97400	97400	97400	0
271	20230801	160500	669973900	97400	97400	97400	97400	0
272	20230801	160400	669973900	97400	97400	97400	97400	169
273	20230801	160300	669973900	97400	97400	97400	97400	0
274	20230801	160200	669973900	97400	97400	97400	97400	0
275	20230801	160100	669973900	97400	97400	97400	97400	0
276	20230801	160000	669973900	97400	97400	97400	97400	0
277	20230801	155900	669973900	97400	97400	97400	97400	0
278	20230801	155800	669973900	97400	97400	97400	97400	0
279	20230801	155700	669973900	97400	97400	97400	97400	0
280	20230801	155600	669973900	97400	97400	97400	97400	0
281	20230801	155500	669973900	97400	97400	97400	97400	0
282	20230801	155400	669973900	97400	97400	97400	97400	0
283	20230801	155300	669973900	97400	97400	97400	97400	0
284	20230801	155200	669973900	97400	97400	97400	97400	0
285	20230801	155100	669973900	97400	97400	97400	97400	0
286	20230801	155000	669973900	97400	97400	97400	97400	0
287	20230801	154900	669973900	97400	97400	97400	97400	0
288	20230801	154800	669973900	97400	97400	97400	97400	0
289	20230801	154700	669973900	97400	97400	97400	97400	0
290	20230801	154600	669973900	97400	97400	97400	97400	0
291	20230801	154500	669973900	97400	97400	97400	97400	0
292	20230801	154400	669973900	97400	97400	97400	97400	0
293	20230801	154300	669973900	97400	97400	97400	97400	0
294	20230801	154200	669973900	97400	97400	97400	97400	0
295	20230801	154100	669973900	97400	97400	97400	97400	0
296	20230801	154000	669973900	97400	97400	97400	97400	0
297	20230801	153900	669973900	97400	97400	97400	97400	0
298	20230801	153800	669973900	97400	97400	97400	97400	0
299	20230801	153700	669973900	97400	97400	97400	97400	0
300	20230801	153600	669973900	97400	97400	97400	97400	0
301	20230801	153500	669973900	97400	97400	97400	97400	0
302	20230801	153400	669973900	97400	97400	97400	97400	169
303	20230801	153300	669973900	97400	97400	97400	97400	0
304	20230801	153200	669973900	97400	97400	97400	97400	0
305	20230801	153100	669973900	97400	97400	97400	97400	0
306	20230801	153000	669973900	97400	97400	97400	97400	169
307	20230801	152900	653513300	97400	97400	97400	97400	0
308	20230801	152800	653513300	97400	97400	97400	97400	0
309	20230801	152700	653513300	97400	97400	97400	97400	0
310	20230801	152600	653513300	97400	97400	97400	97400	0
311	20230801	152500	653513300	97400	97400	97400	97400	0
312	20230801	152400	653513300	97400	97400	97400	97400	0
313	20230801	152300	653513300	97400	97400	97400	97400	0
314	20230801	152200	653513300	97400	97400	97400	97400	0
315	20230801	152100	653513300	97400	97400	97400	97400	0
316	20230801	152000	653513300	97400	97400	97400	97400	0
317	20230801	151900	653513300	97400	97400	97400	97400	12
318	20230801	151800	652344500	97400	97400	97400	97400	9
319	20230801	151700	651467900	97400	97300	97400	97300	33
320	20230801	151600	648253900	97400	97400	97400	97400	3
321	20230801	151500	647961700	97400	97200	97400	97200	48
322	20230801	151400	643291300	97300	97300	97300	97200	5
323	20230801	151300	642804900	97300	97300	97300	97300	2
324	20230801	151200	642610300	97300	97300	97300	97300	54
325	20230801	151100	637356100	97300	97300	97300	97200	4
326	20230801	151000	636967100	97300	97300	97300	97300	4
327	20230801	150900	636577900	97200	97200	97200	97200	4
328	20230801	150800	636189100	97600	97600	97600	97600	0
329	20230801	150700	636189100	97600	97500	97600	97500	20
330	20230801	150600	634238400	97600	97600	97600	97200	6
331	20230801	150500	633653600	97600	97600	97600	97500	39
332	20230801	150400	629848000	97500	97200	97500	97200	33
333	20230801	150300	626632400	97400	97500	97500	97400	17
334	20230801	150200	624976500	97500	97500	97500	97500	1
335	20230801	150100	624879000	97400	97400	97400	97400	9
336	20230801	150000	624002400	97400	97400	97500	97200	26
337	20230801	145900	621470300	97200	97200	97200	97200	1
338	20230801	145800	621373100	97200	97500	97500	97200	15
339	20230801	145700	619914400	97300	97300	97300	97300	10
340	20230801	145600	618941400	97500	97500	97500	97500	0
341	20230801	145500	618941400	97500	97200	97500	97200	3
342	20230801	145400	618649500	97400	97400	97400	97400	1
343	20230801	145300	618552100	97400	97200	97400	97200	27
344	20230801	145200	615922700	97400	97400	97400	97400	2
345	20230801	145100	615727900	97400	97400	97400	97400	2
346	20230801	145000	615533100	97400	97200	97400	97200	6
347	20230801	144900	614949300	97400	97400	97400	97400	10
348	20230801	144800	613975300	97200	97200	97200	97200	0
349	20230801	144700	613975300	97200	97500	97500	97200	4
350	20230801	144600	613586200	97100	97100	97100	97100	0
351	20230801	144500	613586200	97100	97100	97100	97100	2
352	20230801	144400	613392000	97100	97400	97400	97100	215
353	20230801	144300	592483400	97400	97200	97400	97200	43
354	20230801	144200	588299100	97100	97100	97100	97100	17
355	20230801	144100	586648400	97200	97100	97200	97100	41
356	20230801	144000	582663300	97200	97200	97200	97200	12
357	20230801	143900	581496900	97100	97100	97100	97100	2
358	20230801	143800	581302700	97200	97200	97200	97200	2
359	20230801	143700	581108300	97200	97100	97200	97100	3
360	20230801	143600	580816900	97100	97100	97100	97100	0
361	20230801	143500	580816900	97100	97100	97100	97100	0
362	20230801	143400	580816900	97100	97100	97100	97100	2
363	20230801	143300	580622700	97100	97100	97100	97100	0
364	20230801	143200	580622700	97100	97100	97100	97100	1
365	20230801	143100	580525600	97100	97200	97200	97100	5
366	20230801	143000	580039800	97200	97200	97200	97200	17
367	20230801	142900	578387400	97100	97100	97100	97100	3
368	20230801	142800	578096100	97200	97200	97200	97200	0
369	20230801	142700	578096100	97200	97200	97200	97200	1
370	20230801	142600	577998900	97100	97100	97100	97100	2
371	20230801	142500	577804700	97100	97100	97100	97100	3
372	20230801	142400	577513400	97100	97100	97100	97100	0
373	20230801	142300	577513400	97100	97100	97100	97100	2
374	20230801	142200	577319200	97100	97100	97100	97100	0
375	20230801	142100	577319200	97100	97100	97100	97100	2
376	20230801	142000	577125000	97100	97100	97100	97100	0
377	20230801	141900	577125000	97100	97100	97100	97100	0
378	20230801	141800	577125000	97100	97200	97200	97100	5
379	20230801	141700	576639200	97100	97100	97100	97100	0
380	20230801	141600	576639200	97100	97100	97100	97100	4
381	20230801	141500	576250800	97000	97100	97100	97000	6
382	20230801	141400	575668400	97100	97100	97100	97100	8
383	20230801	141300	574891600	97000	97000	97000	97000	2
384	20230801	141200	574697600	97100	97000	97100	97000	15
385	20230801	141100	573241600	97100	97100	97100	97100	3
386	20230801	141000	572950300	97000	97100	97100	97000	6
387	20230801	140900	572367900	97100	97100	97100	97100	1
388	20230801	140800	572270800	97100	97100	97100	97100	1
389	20230801	140700	572173700	97000	97000	97000	97000	2
390	20230801	140600	571979700	97000	97000	97000	97000	0
391	20230801	140500	571979700	97000	96800	97000	96800	3
392	20230801	140400	571689100	97000	97000	97000	97000	16
393	20230801	140300	570137100	97000	97000	97000	97000	0
394	20230801	140200	570137100	97000	96800	97000	96800	7
395	20230801	140100	569458300	96800	97000	97000	96800	41
396	20230801	140000	565489300	97000	97000	97000	97000	3
397	20230801	135900	565198300	96800	96800	96800	96800	2
398	20230801	135800	565004700	97000	97000	97000	97000	16
399	20230801	135700	563452700	96700	96700	96700	96700	2
400	20230801	135600	563259300	96700	96700	96700	96700	0
401	20230801	135500	563259300	96700	96700	96700	96700	0
402	20230801	135400	563259300	96700	96700	96700	96700	2
403	20230801	135300	563065900	96800	96800	96800	96800	0
404	20230801	135200	563065900	96800	96800	96800	96800	0
405	20230801	135100	563065900	96800	96900	97000	96800	14
406	20230801	135000	561709400	96900	96900	96900	96900	1
407	20230801	134900	561612500	96600	96600	96600	96600	471
408	20230801	134800	516113900	96900	96900	96900	96900	0
409	20230801	134700	516113900	96900	96900	96900	96900	0
410	20230801	134600	516113900	96900	97000	97000	96900	6
411	20230801	134500	515532100	97000	97000	97000	97000	17
412	20230801	134400	513883100	96900	96600	96900	96600	13
413	20230801	134300	512624000	96600	97100	97100	96600	32
414	20230801	134200	509526800	96900	96900	96900	96900	29
415	20230801	134100	506716700	96400	96400	96500	96400	13
416	20230801	134000	505462700	96300	97000	97000	96300	241
417	20230801	133900	482156400	97100	97100	97100	97100	2
418	20230801	133800	481962200	97000	97100	97100	97000	15
419	20230801	133700	480505900	97200	97200	97200	97200	0
420	20230801	133600	480505900	97200	97300	97300	97200	138
421	20230801	133500	467088200	97400	97600	97600	97400	23
422	20230801	133400	464846600	97500	97500	97500	97500	0
423	20230801	133300	464846600	97500	97600	97600	97500	71
424	20230801	133200	457923100	97700	97700	97700	97700	14
425	20230801	133100	456555300	97500	97600	97600	97500	17
426	20230801	133000	454896200	97500	97500	97500	97500	2
427	20230801	132900	454701200	97700	97700	97700	97700	0
428	20230801	132800	454701200	97700	97700	97700	97500	10
429	20230801	132700	453724600	97500	97600	97600	97500	9
430	20230801	132600	452846500	97600	97600	97600	97600	9
431	20230801	132500	451968100	97600	97600	97600	97500	30
432	20230801	132400	449040300	97600	97600	97600	97600	9
433	20230801	132300	448161900	97600	97600	97600	97600	11
434	20230801	132200	447088300	97500	97600	97600	97500	28
435	20230801	132100	444355900	97500	97500	97500	97500	0
436	20230801	132000	444355900	97500	97500	97500	97400	25
437	20230801	131900	441918600	97500	97600	97600	97500	10
438	20230801	131800	440943200	97600	97600	97600	97600	6
439	20230801	131700	440357600	97600	97500	97600	97500	14
440	20230801	131600	438992500	97600	97600	97600	97600	5
441	20230801	131500	438504500	97600	97600	97600	97600	0
442	20230801	131400	438504500	97600	97500	97600	97500	9
443	20230801	131300	437626900	97500	97400	97500	97400	3
444	20230801	131200	437334600	97500	97400	97500	97400	9
445	20230801	131100	436457400	97500	97500	97500	97500	10
446	20230801	131000	435482400	97600	97500	97600	97500	7
447	20230801	130900	434799500	97400	97400	97400	97400	2
448	20230801	130800	434604700	97400	97500	97500	97400	7
449	20230801	130700	433922600	97500	97500	97600	97500	6
450	20230801	130600	433337300	97400	97600	97600	97400	9
451	20230801	130500	432459300	97500	97600	97600	97500	36
452	20230801	130400	428949200	97500	97500	97500	97500	2
453	20230801	130300	428754200	97600	97600	97600	97600	3
454	20230801	130200	428461400	97600	97600	97600	97600	85
455	20230801	130100	420165400	97600	97600	97600	97600	6
456	20230801	130000	419579800	97600	97600	97600	97600	0
457	20230801	125900	419579800	97600	97600	97600	97600	0
458	20230801	125800	419579800	97600	97700	97700	97600	3
459	20230801	125700	419286900	97700	97700	97700	97700	4
460	20230801	125600	418896100	97700	97600	97700	97600	6
461	20230801	125500	418310100	97700	97700	97700	97700	4
462	20230801	125400	417919300	97500	97500	97500	97500	31
463	20230801	125300	414896800	97500	97400	97500	97400	4
464	20230801	125200	414507000	97400	97400	97400	97400	0
465	20230801	125100	414507000	97400	97400	97400	97400	0
466	20230801	125000	414507000	97400	97400	97400	97400	2
467	20230801	124900	414312200	97400	97400	97400	97400	0
468	20230801	124800	414312200	97400	97400	97400	97400	2
469	20230801	124700	414117400	97400	97600	97600	97400	201
470	20230801	124600	394513700	97700	97700	97700	97700	0
471	20230801	124500	394513700	97700	97600	97700	97600	3
472	20230801	124400	394220800	97600	97600	97600	97600	0
473	20230801	124300	394220800	97600	97600	97600	97600	0
474	20230801	124200	394220800	97600	97600	97600	97600	2
475	20230801	124100	394025600	97700	97700	97700	97700	0
476	20230801	124000	394025600	97700	97500	97700	97500	72
477	20230801	123900	386998600	97500	97500	97500	97500	0
478	20230801	123800	386998600	97500	97500	97500	97500	2
479	20230801	123700	386803600	97500	97500	97500	97500	2
480	20230801	123600	386608600	97500	97600	97600	97500	12
481	20230801	123500	385438500	97500	97500	97500	97500	0
482	20230801	123400	385438500	97500	97500	97500	97500	2
483	20230801	123300	385243500	97600	97600	97600	97600	0
484	20230801	123200	385243500	97600	97500	97600	97500	3
485	20230801	123100	384950900	97600	97600	97600	97600	10
486	20230801	123000	383974900	97500	97500	97500	97500	0
487	20230801	122900	383974900	97500	97500	97500	97500	2
488	20230801	122800	383779900	97500	97500	97500	97500	3
489	20230801	122700	383487400	97500	97500	97500	97500	0
490	20230801	122600	383487400	97500	97600	97600	97500	3
491	20230801	122500	383194800	97600	97400	97600	97400	10
492	20230801	122400	382219200	97400	97400	97400	97400	7
493	20230801	122300	381537400	97400	97400	97400	97400	0
494	20230801	122200	381537400	97400	97400	97400	97400	0
495	20230801	122100	381537400	97400	97400	97400	97400	2
496	20230801	122000	381342600	97500	97500	97500	97500	8
497	20230801	121900	380562600	97500	97500	97500	97500	2
498	20230801	121800	380367600	97500	97500	97500	97500	0
499	20230801	121700	380367600	97500	97600	97600	97500	5
500	20230801	121600	379879800	97500	97500	97500	97500	6
501	20230801	121500	379294800	97500	97500	97500	97500	0
502	20230801	121400	379294800	97500	97500	97500	97500	2
503	20230801	121300	379099800	97500	97400	97500	97400	19
504	20230801	121200	377247500	97300	97300	97300	97300	0
505	20230801	121100	377247500	97300	97300	97300	97300	2
506	20230801	121000	377052900	97300	97300	97300	97300	0
507	20230801	120900	377052900	97300	97300	97300	97300	0
508	20230801	120800	377052900	97300	97300	97300	97300	3
509	20230801	120700	376761000	97300	97300	97300	97300	11
510	20230801	120600	375690700	97500	97500	97500	97500	65
511	20230801	120500	369353200	97500	97600	97600	97300	9
512	20230801	120400	368475900	97400	97500	97500	97400	17
513	20230801	120300	366819700	97500	97600	97600	97500	62
514	20230801	120200	360768700	97700	97700	97700	97600	7
515	20230801	120100	360085300	97600	97600	97600	97600	0
516	20230801	120000	360085300	97600	97700	97700	97600	9
517	20230801	115900	359206200	97600	97700	97700	97600	9
518	20230801	115800	358327000	97700	97700	97700	97700	6
519	20230801	115700	357740800	97700	97700	97700	97600	20
520	20230801	115600	355788000	97700	97700	97700	97700	5
521	20230801	115500	355299500	97700	97600	97700	97600	8
522	20230801	115400	354518100	97700	97700	97700	97700	5
523	20230801	115300	354029600	97700	97700	97700	97700	7
524	20230801	115200	353345700	97600	97700	97700	97600	7
525	20230801	115100	352662000	97600	97600	97600	97600	9
526	20230801	115000	351783600	97600	97600	97600	97600	7
527	20230801	114900	351100400	97500	97500	97600	97500	6
528	20230801	114800	350515200	97500	97500	97500	97500	10
529	20230801	114700	349540200	97500	97400	97500	97400	8
530	20230801	114600	348760400	97500	97600	97600	97500	52
531	20230801	114500	343689700	97700	97700	97700	97700	6
532	20230801	114400	343103500	97600	97700	97700	97600	8
533	20230801	114300	342322100	97700	97700	97700	97600	13
534	20230801	114200	341052300	97700	97600	97700	97600	9
535	20230801	114100	340173100	97600	97700	97700	97600	7
536	20230801	114000	339489400	97600	97600	97600	97600	10
537	20230801	113900	338513400	97500	97500	97600	97500	9
538	20230801	113800	337635400	97600	97600	97600	97600	6
539	20230801	113700	337049800	97600	97600	97600	97600	5
540	20230801	113600	336561800	97500	97600	97600	97500	78
541	20230801	113500	328956200	97600	97600	97600	97600	17
542	20230801	113400	327297000	97600	97600	97600	97600	6
543	20230801	113300	326711400	97500	97600	97600	97500	8
544	20230801	113200	325930800	97600	97600	97600	97600	9
545	20230801	113100	325052400	97600	97600	97600	97600	13
546	20230801	113000	323783600	97600	97600	97600	97600	9
547	20230801	112900	322905200	97600	97600	97600	97600	5
548	20230801	112800	322417200	97600	97500	97600	97500	8
549	20230801	112700	321636600	97600	97600	97600	97600	5
550	20230801	112600	321148600	97600	97600	97600	97600	6
551	20230801	112500	320563000	97500	97600	97600	97500	10
552	20230801	112400	319587200	97600	97600	97600	97600	6
553	20230801	112300	319001600	97500	97500	97600	97500	28
554	20230801	112200	316271500	97500	97500	97500	97500	8
555	20230801	112100	315491500	97500	97500	97500	97500	5
556	20230801	112000	315004000	97500	97400	97500	97400	11
557	20230801	111900	313931700	97500	97500	97500	97500	5
558	20230801	111800	313444200	97500	97400	97500	97400	10
559	20230801	111700	312469600	97400	97500	97500	97400	26
560	20230801	111600	309934800	97600	97600	97600	97600	6
561	20230801	111500	309349200	97500	97400	97500	97400	10
562	20230801	111400	308374400	97500	97500	97500	97500	5
563	20230801	111300	307886900	97500	97500	97500	97500	22
564	20230801	111200	305741900	97500	97300	97500	97300	15
565	20230801	111100	304280800	97500	97500	97500	97500	6
566	20230801	111000	303695800	97500	97500	97500	97500	7
567	20230801	110900	303013300	97500	97500	97500	97300	14
568	20230801	110800	301648700	97300	97500	97500	97300	13
569	20230801	110700	300382600	97500	97500	97500	97300	8
570	20230801	110600	299603000	97500	97500	97500	97500	6
571	20230801	110500	299018000	97500	97500	97500	97500	5
572	20230801	110400	298530500	97200	97100	97200	97000	41
573	20230801	110300	294549500	97000	97000	97000	97000	95
574	20230801	110200	285334500	97000	97000	97000	97000	19
575	20230801	110100	283491500	96900	97000	97000	96900	6
576	20230801	110000	282909700	97000	97000	97000	97000	39
577	20230801	105900	279126700	97000	97000	97000	97000	2
578	20230801	105800	278932700	97100	97100	97100	97100	14
579	20230801	105700	277573300	97100	97100	97100	97100	2
580	20230801	105600	277379100	97100	97100	97100	97100	2
581	20230801	105500	277184900	97200	97200	97200	97200	17
582	20230801	105400	275532500	97300	97300	97300	97300	1
583	20230801	105300	275435200	97300	97500	97500	97300	463
584	20230801	105200	230308300	97600	97600	97600	97600	1
585	20230801	105100	230210700	97600	97600	97600	97600	3
586	20230801	105000	229917900	97700	97600	97700	97600	19
587	20230801	104900	228063400	97700	97700	97700	97700	1
588	20230801	104800	227965700	97600	97600	97600	97600	20
589	20230801	104700	226013700	97600	97600	97600	97600	45
590	20230801	104600	221621700	97600	97600	97600	97600	23
591	20230801	104500	219376900	97500	97500	97500	97500	17
592	20230801	104400	217719400	97400	97400	97500	97400	63
593	20230801	104300	211583000	97400	97400	97400	97400	1
594	20230801	104200	211485600	97300	97300	97300	97300	1
595	20230801	104100	211388300	97300	97300	97300	97300	7
596	20230801	104000	210707200	97300	97300	97300	97300	16
597	20230801	103900	209150400	97300	97300	97300	97300	0
598	20230801	103800	209150400	97300	97300	97300	97300	39
599	20230801	103700	205355700	97300	97300	97300	97300	25
600	20230801	103600	202923200	97300	97300	97300	97300	0
601	20230801	103500	202923200	97300	97300	97300	97300	1
602	20230801	103400	202825900	97300	97000	97300	97000	153
603	20230801	103300	187939900	97300	97300	97300	97300	29
604	20230801	103200	185118200	97200	97200	97200	97200	19
605	20230801	103100	183271400	97200	97000	97200	97000	28
606	20230801	103000	180552000	97000	96900	97000	96900	18
607	20230801	102900	178807700	96800	96800	96800	96800	0
608	20230801	102800	178807700	96800	96800	96800	96800	0
609	20230801	102700	178807700	96800	96800	96800	96800	24
610	20230801	102600	176484500	96900	96900	96900	96900	13
611	20230801	102500	175224800	96900	96800	96900	96800	33
612	20230801	102400	172028600	96800	96800	96800	96800	1
613	20230801	102300	171931800	96800	96800	96800	96800	3
614	20230801	102200	171641400	96700	96700	96700	96700	0
615	20230801	102100	171641400	96700	96700	96700	96700	2
616	20230801	102000	171448000	96700	96600	96700	96600	40
617	20230801	101900	167583000	96600	96600	96600	96600	0
618	20230801	101800	167583000	96600	96600	96600	96600	2
619	20230801	101700	167389800	96600	96600	96600	96600	1
620	20230801	101600	167293200	96600	96600	96600	96600	17
621	20230801	101500	165651000	96500	96500	96500	96500	0
622	20230801	101400	165651000	96500	96500	96500	96500	4
623	20230801	101300	165265000	96500	96500	96500	96300	3
624	20230801	101200	164975700	96500	96400	96500	96400	113
625	20230801	101100	154073800	96400	96400	96400	96400	0
626	20230801	101000	154073800	96400	96400	96400	96400	48
627	20230801	100900	149446600	96300	96300	96300	96300	0
628	20230801	100800	149446600	96300	96300	96300	96300	0
629	20230801	100700	149446600	96300	96300	96300	96300	10
630	20230801	100600	148483600	96400	96400	96400	96400	1
631	20230801	100500	148387200	96400	96400	96400	96400	9
632	20230801	100400	147519600	96400	96400	96400	96400	7
633	20230801	100300	146844800	96400	96400	96400	96400	22
634	20230801	100200	144724000	96300	96300	96300	96300	14
635	20230801	100100	143375800	96300	96300	96300	96300	1
636	20230801	100000	143279500	96300	96200	96300	96200	29
637	20230801	095900	140486900	96300	96300	96300	96300	1
638	20230801	095800	140390600	96300	96300	96300	96300	3
639	20230801	095700	140101700	96300	96300	96300	96300	31
640	20230801	095600	137116400	96300	96300	96300	96300	10
641	20230801	095500	136153400	96300	96200	96300	96200	6
642	20230801	095400	135576000	96100	96100	96100	96100	1
643	20230801	095300	135479900	96300	96300	96300	96300	8
644	20230801	095200	134709500	96100	96200	96300	96100	31
645	20230801	095100	131725500	96200	96200	96200	96200	101
646	20230801	095000	122009300	96000	96000	96000	96000	1
647	20230801	094900	121913300	96000	96100	96100	96000	75
648	20230801	094800	114705900	96100	96100	96100	96100	4
649	20230801	094700	114321500	96000	96000	96000	95900	18
650	20230801	094600	112593600	96000	96000	96000	96000	14
651	20230801	094500	111249600	96000	96000	96000	96000	0
652	20230801	094400	111249600	96000	96000	96000	95900	72
653	20230801	094300	104337700	95900	95900	95900	95900	0
654	20230801	094200	104337700	95900	95800	95900	95800	59
655	20230801	094100	98679700	95900	95900	95900	95900	10
656	20230801	094000	97720700	95800	95800	95800	95800	0
657	20230801	093900	97720700	95800	95900	95900	95800	21
658	20230801	093800	95706900	96000	96000	96000	96000	21
659	20230801	093700	93690900	96000	95800	96000	95800	3
660	20230801	093600	93403100	95900	95800	95900	95800	15
661	20230801	093500	91965500	95800	95700	95800	95700	3
662	20230801	093400	91678200	95800	95800	95800	95700	20
663	20230801	093300	89762300	95800	95800	95800	95800	51
664	20230801	093200	84876500	95700	95800	95800	95700	10
665	20230801	093100	83918600	95700	95800	95800	95700	3
666	20230801	093000	83631300	95700	95800	95800	95700	22
667	20230801	092900	81525800	95800	95600	95800	95600	3
668	20230801	092800	81238600	95500	95500	95500	95500	3
669	20230801	092700	80952100	95400	95400	95400	95400	0
670	20230801	092600	80952100	95400	95500	95600	95400	11
671	20230801	092500	79901600	95500	95800	95800	95500	51
672	20230801	092400	75022200	95800	95700	95800	95700	2
673	20230801	092300	74830700	95700	95500	95700	95500	20
674	20230801	092200	72919500	95500	95400	95500	95400	15
675	20230801	092100	71487200	95400	95500	95500	95400	11
676	20230801	092000	70436800	95500	95300	95500	95300	43
677	20230801	091900	66338500	95300	95300	95300	95300	16
678	20230801	091800	64813700	95300	95500	95500	95300	8
679	20230801	091700	64050300	95500	95500	95500	95500	1
680	20230801	091600	63954800	95500	95700	95700	95500	30
681	20230801	091500	61087500	95600	95600	95600	95600	15
682	20230801	091400	59653500	95600	95200	95600	95200	3
683	20230801	091300	59367100	95400	95400	95500	95400	92
684	20230801	091200	50589700	95100	95100	95100	95100	6
685	20230801	091100	50019100	95100	95100	95100	95100	7
686	20230801	091000	49353400	95100	95500	95500	95100	30
687	20230801	090900	46494000	95400	95500	95500	95400	22
688	20230801	090800	44394900	95400	95500	95500	95400	51
689	20230801	090700	39524500	95500	95500	95500	95500	4
690	20230801	090600	39142500	95400	95000	95400	95000	10
691	20230801	090500	38189000	95000	94700	95000	94700	63
692	20230801	090400	32211900	94500	94500	94500	94500	15
693	20230801	090300	30794400	94300	94200	94300	94200	16
694	20230801	090200	29287100	94100	94100	94100	94100	59
695	20230801	090100	23735200	94100	94700	94800	94000	34
696	20230801	090000	20528000	94100	94800	94800	94100	217