KissMeData/039490/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	191400	2830471000	97300	97300	97300	97300	1632
3	20230814	191300	2830471000	97300	97300	97300	97300	0
4	20230814	191200	2830471000	97300	97300	97300	97300	0
5	20230814	191100	2830471000	97300	97300	97300	97300	0
6	20230814	191000	2830471000	97300	97300	97300	97300	0
7	20230814	190900	2830471000	97300	97300	97300	97300	0
8	20230814	190800	2830471000	97300	97300	97300	97300	0
9	20230814	190700	2830471000	97300	97300	97300	97300	0
10	20230814	190600	2830471000	97300	97300	97300	97300	0
11	20230814	190500	2830471000	97300	97300	97300	97300	0
12	20230814	190400	2830471000	97300	97300	97300	97300	0
13	20230814	190300	2830471000	97300	97300	97300	97300	0
14	20230814	190200	2830471000	97300	97300	97300	97300	0
15	20230814	190100	2830471000	97300	97300	97300	97300	0
16	20230814	190000	2830471000	97300	97300	97300	97300	0
17	20230814	185900	2830471000	97300	97300	97300	97300	0
18	20230814	185800	2830471000	97300	97300	97300	97300	0
19	20230814	185700	2830471000	97300	97300	97300	97300	0
20	20230814	185600	2830471000	97300	97300	97300	97300	0
21	20230814	185500	2830471000	97300	97300	97300	97300	0
22	20230814	185400	2830471000	97300	97300	97300	97300	0
23	20230814	185300	2830471000	97300	97300	97300	97300	0
24	20230814	185200	2830471000	97300	97300	97300	97300	0
25	20230814	185100	2830471000	97300	97300	97300	97300	0
26	20230814	185000	2830471000	97300	97300	97300	97300	0
27	20230814	184900	2830471000	97300	97300	97300	97300	0
28	20230814	184800	2830471000	97300	97300	97300	97300	0
29	20230814	184700	2830471000	97300	97300	97300	97300	0
30	20230814	184600	2830471000	97300	97300	97300	97300	0
31	20230814	184500	2830471000	97300	97300	97300	97300	0
32	20230814	184400	2830471000	97300	97300	97300	97300	1632
33	20230814	184300	2830471000	97300	97300	97300	97300	0
34	20230814	184200	2830471000	97300	97300	97300	97300	0
35	20230814	184100	2830471000	97300	97300	97300	97300	0
36	20230814	184000	2830471000	97300	97300	97300	97300	0
37	20230814	183900	2830471000	97300	97300	97300	97300	0
38	20230814	183800	2830471000	97300	97300	97300	97300	0
39	20230814	183700	2830471000	97300	97300	97300	97300	0
40	20230814	183600	2830471000	97300	97300	97300	97300	0
41	20230814	183500	2830471000	97300	97300	97300	97300	0
42	20230814	183400	2830471000	97300	97300	97300	97300	0
43	20230814	183300	2830471000	97300	97300	97300	97300	0
44	20230814	183200	2830471000	97300	97300	97300	97300	0
45	20230814	183100	2830471000	97300	97300	97300	97300	0
46	20230814	183000	2830471000	97300	97300	97300	97300	0
47	20230814	182900	2830471000	97300	97300	97300	97300	0
48	20230814	182800	2830471000	97300	97300	97300	97300	0
49	20230814	182700	2830471000	97300	97300	97300	97300	0
50	20230814	182600	2830471000	97300	97300	97300	97300	0
51	20230814	182500	2830471000	97300	97300	97300	97300	0
52	20230814	182400	2830471000	97300	97300	97300	97300	0
53	20230814	182300	2830471000	97300	97300	97300	97300	0
54	20230814	182200	2830471000	97300	97300	97300	97300	0
55	20230814	182100	2830471000	97300	97300	97300	97300	0
56	20230814	182000	2830471000	97300	97300	97300	97300	0
57	20230814	181900	2830471000	97300	97300	97300	97300	0
58	20230814	181800	2830471000	97300	97300	97300	97300	0
59	20230814	181700	2830471000	97300	97300	97300	97300	0
60	20230814	181600	2830471000	97300	97300	97300	97300	0
61	20230814	181500	2830471000	97300	97300	97300	97300	0
62	20230814	181400	2830471000	97300	97300	97300	97300	1632
63	20230814	181300	2830471000	97300	97300	97300	97300	0
64	20230814	181200	2830471000	97300	97300	97300	97300	0
65	20230814	181100	2830471000	97300	97300	97300	97300	0
66	20230814	181000	2830471000	97300	97300	97300	97300	0
67	20230814	180900	2830471000	97300	97300	97300	97300	0
68	20230814	180800	2830471000	97300	97300	97300	97300	0
69	20230814	180700	2830471000	97300	97300	97300	97300	0
70	20230814	180600	2830471000	97300	97300	97300	97300	0
71	20230814	180500	2830471000	97300	97300	97300	97300	0
72	20230814	180400	2830471000	97300	97300	97300	97300	0
73	20230814	180300	2830471000	97300	97300	97300	97300	0
74	20230814	180200	2830471000	97300	97300	97300	97300	0
75	20230814	180100	2830471000	97300	97300	97300	97300	0
76	20230814	180000	2830471000	97300	97300	97300	97300	0
77	20230814	175900	2830471000	97300	97300	97300	97300	0
78	20230814	175800	2830471000	97300	97300	97300	97300	0
79	20230814	175700	2830471000	97300	97300	97300	97300	0
80	20230814	175600	2830471000	97300	97300	97300	97300	0
81	20230814	175500	2830471000	97300	97300	97300	97300	0
82	20230814	175400	2830471000	97300	97300	97300	97300	0
83	20230814	175300	2830471000	97300	97300	97300	97300	0
84	20230814	175200	2830471000	97300	97300	97300	97300	0
85	20230814	175100	2830471000	97300	97300	97300	97300	0
86	20230814	175000	2830471000	97300	97300	97300	97300	0
87	20230814	174900	2830471000	97300	97300	97300	97300	0
88	20230814	174800	2830471000	97300	97300	97300	97300	0
89	20230814	174700	2830471000	97300	97300	97300	97300	0
90	20230814	174600	2830471000	97300	97300	97300	97300	0
91	20230814	174500	2830471000	97300	97300	97300	97300	0
92	20230814	174400	2830471000	97300	97300	97300	97300	1632
93	20230814	174300	2830471000	97300	97300	97300	97300	0
94	20230814	174200	2830471000	97300	97300	97300	97300	0
95	20230814	174100	2830471000	97300	97300	97300	97300	0
96	20230814	174000	2830471000	97300	97300	97300	97300	0
97	20230814	173900	2830471000	97300	97300	97300	97300	0
98	20230814	173800	2830471000	97300	97300	97300	97300	0
99	20230814	173700	2830471000	97300	97300	97300	97300	0
100	20230814	173600	2830471000	97300	97300	97300	97300	0
101	20230814	173500	2830471000	97300	97300	97300	97300	0
102	20230814	173400	2830471000	97300	97300	97300	97300	0
103	20230814	173300	2830471000	97300	97300	97300	97300	0
104	20230814	173200	2830471000	97300	97300	97300	97300	0
105	20230814	173100	2830471000	97300	97300	97300	97300	0
106	20230814	173000	2830471000	97300	97300	97300	97300	0
107	20230814	172900	2830471000	97300	97300	97300	97300	0
108	20230814	172800	2830471000	97300	97300	97300	97300	0
109	20230814	172700	2830471000	97300	97300	97300	97300	0
110	20230814	172600	2830471000	97300	97300	97300	97300	0
111	20230814	172500	2830471000	97300	97300	97300	97300	0
112	20230814	172400	2830471000	97300	97300	97300	97300	0
113	20230814	172300	2830471000	97300	97300	97300	97300	0
114	20230814	172200	2830471000	97300	97300	97300	97300	0
115	20230814	172100	2830471000	97300	97300	97300	97300	0
116	20230814	172000	2830471000	97300	97300	97300	97300	0
117	20230814	171900	2830471000	97300	97300	97300	97300	0
118	20230814	171800	2830471000	97300	97300	97300	97300	0
119	20230814	171700	2830471000	97300	97300	97300	97300	0
120	20230814	171600	2830471000	97300	97300	97300	97300	0
121	20230814	171500	2830471000	97300	97300	97300	97300	0
122	20230814	171400	2830471000	97300	97300	97300	97300	1632
123	20230814	171300	2830471000	97300	97300	97300	97300	0
124	20230814	171200	2830471000	97300	97300	97300	97300	0
125	20230814	171100	2830471000	97300	97300	97300	97300	0
126	20230814	171000	2830471000	97300	97300	97300	97300	0
127	20230814	170900	2830471000	97300	97300	97300	97300	0
128	20230814	170800	2830471000	97300	97300	97300	97300	0
129	20230814	170700	2830471000	97300	97300	97300	97300	0
130	20230814	170600	2830471000	97300	97300	97300	97300	0
131	20230814	170500	2830471000	97300	97300	97300	97300	0
132	20230814	170400	2830471000	97300	97300	97300	97300	0
133	20230814	170300	2830471000	97300	97300	97300	97300	0
134	20230814	170200	2830471000	97300	97300	97300	97300	0
135	20230814	170100	2830471000	97300	97300	97300	97300	0
136	20230814	170000	2830471000	97300	97300	97300	97300	0
137	20230814	165900	2830471000	97300	97300	97300	97300	0
138	20230814	165800	2830471000	97300	97300	97300	97300	0
139	20230814	165700	2830471000	97300	97300	97300	97300	0
140	20230814	165600	2830471000	97300	97300	97300	97300	0
141	20230814	165500	2830471000	97300	97300	97300	97300	0
142	20230814	165400	2830471000	97300	97300	97300	97300	0
143	20230814	165300	2830471000	97300	97300	97300	97300	0
144	20230814	165200	2830471000	97300	97300	97300	97300	0
145	20230814	165100	2830471000	97300	97300	97300	97300	0
146	20230814	165000	2830471000	97300	97300	97300	97300	0
147	20230814	164900	2830471000	97300	97300	97300	97300	0
148	20230814	164800	2830471000	97300	97300	97300	97300	0
149	20230814	164700	2830471000	97300	97300	97300	97300	0
150	20230814	164600	2830471000	97300	97300	97300	97300	0
151	20230814	164500	2830471000	97300	97300	97300	97300	0
152	20230814	164400	2830471000	97300	97300	97300	97300	1632
153	20230814	164300	2830471000	97300	97300	97300	97300	0
154	20230814	164200	2830471000	97300	97300	97300	97300	0
155	20230814	164100	2830471000	97300	97300	97300	97300	0
156	20230814	164000	2830471000	97300	97300	97300	97300	0
157	20230814	163900	2830471000	97300	97300	97300	97300	0
158	20230814	163800	2830471000	97300	97300	97300	97300	0
159	20230814	163700	2830471000	97300	97300	97300	97300	0
160	20230814	163600	2830471000	97300	97300	97300	97300	0
161	20230814	163500	2830471000	97300	97300	97300	97300	0
162	20230814	163400	2830471000	97300	97300	97300	97300	0
163	20230814	163300	2830471000	97300	97300	97300	97300	0
164	20230814	163200	2830471000	97300	97300	97300	97300	0
165	20230814	163100	2830471000	97300	97300	97300	97300	0
166	20230814	163000	2830471000	97300	97300	97300	97300	0
167	20230814	162900	2830471000	97300	97300	97300	97300	0
168	20230814	162800	2830471000	97300	97300	97300	97300	0
169	20230814	162700	2830471000	97300	97300	97300	97300	0
170	20230814	162600	2830471000	97300	97300	97300	97300	0
171	20230814	162500	2830471000	97300	97300	97300	97300	0
172	20230814	162400	2830471000	97300	97300	97300	97300	0
173	20230814	162300	2830471000	97300	97300	97300	97300	0
174	20230814	162200	2830471000	97300	97300	97300	97300	0
175	20230814	162100	2830471000	97300	97300	97300	97300	0
176	20230814	162000	2830471000	97300	97300	97300	97300	0
177	20230814	161900	2830471000	97300	97300	97300	97300	0
178	20230814	161800	2830471000	97300	97300	97300	97300	0
179	20230814	161700	2830471000	97300	97300	97300	97300	0
180	20230814	161600	2830471000	97300	97300	97300	97300	0
181	20230814	161500	2830471000	97300	97300	97300	97300	0
182	20230814	161400	2830471000	97300	97300	97300	97300	1632
183	20230814	161300	2830471000	97300	97300	97300	97300	0
184	20230814	161200	2830471000	97300	97300	97300	97300	0
185	20230814	161100	2830471000	97300	97300	97300	97300	0
186	20230814	161000	2830471000	97300	97300	97300	97300	0
187	20230814	160900	2830471000	97300	97300	97300	97300	0
188	20230814	160800	2830471000	97300	97300	97300	97300	0
189	20230814	160700	2830471000	97300	97300	97300	97300	0
190	20230814	160600	2830471000	97300	97300	97300	97300	0
191	20230814	160500	2830471000	97300	97300	97300	97300	0
192	20230814	160400	2830471000	97300	97300	97300	97300	0
193	20230814	160300	2830471000	97300	97300	97300	97300	0
194	20230814	160200	2830471000	97300	97300	97300	97300	0
195	20230814	160100	2830471000	97300	97300	97300	97300	0
196	20230814	160000	2830471000	97300	97300	97300	97300	0
197	20230814	155900	2830471000	97300	97300	97300	97300	0
198	20230814	155800	2830471000	97300	97300	97300	97300	0
199	20230814	155700	2830471000	97300	97300	97300	97300	0
200	20230814	155600	2830471000	97300	97300	97300	97300	0
201	20230814	155500	2830471000	97300	97300	97300	97300	0
202	20230814	155400	2830471000	97300	97300	97300	97300	0
203	20230814	155300	2830471000	97300	97300	97300	97300	0
204	20230814	155200	2830471000	97300	97300	97300	97300	0
205	20230814	155100	2830471000	97300	97300	97300	97300	0
206	20230814	155000	2830471000	97300	97300	97300	97300	0
207	20230814	154900	2830471000	97300	97300	97300	97300	0
208	20230814	154800	2830471000	97300	97300	97300	97300	0
209	20230814	154700	2830471000	97300	97300	97300	97300	0
210	20230814	154600	2830471000	97300	97300	97300	97300	0
211	20230814	154500	2830471000	97300	97300	97300	97300	0
212	20230814	154400	2830471000	97300	97300	97300	97300	1632
213	20230814	154300	2830471000	97300	97300	97300	97300	0
214	20230814	154200	2830471000	97300	97300	97300	97300	0
215	20230814	154100	2830471000	97300	97300	97300	97300	0
216	20230814	154000	2830471000	97300	97300	97300	97300	0
217	20230814	153900	2830471000	97300	97300	97300	97300	0
218	20230814	153800	2830471000	97300	97300	97300	97300	0
219	20230814	153700	2830471000	97300	97300	97300	97300	0
220	20230814	153600	2830471000	97300	97300	97300	97300	0
221	20230814	153500	2830471000	97300	97300	97300	97300	0
222	20230814	153400	2830471000	97300	97300	97300	97300	0
223	20230814	153300	2830471000	97300	97300	97300	97300	0
224	20230814	153200	2830471000	97300	97300	97300	97300	0
225	20230814	153100	2830471000	97300	97300	97300	97300	0
226	20230814	153000	2830471000	97300	97300	97300	97300	1632
227	20230814	152900	2671677400	97300	97300	97300	97300	0
228	20230814	152800	2671677400	97300	97300	97300	97300	0
229	20230814	152700	2671677400	97300	97300	97300	97300	0
230	20230814	152600	2671677400	97300	97300	97300	97300	0
231	20230814	152500	2671677400	97300	97300	97300	97300	0
232	20230814	152400	2671677400	97300	97300	97300	97300	0
233	20230814	152300	2671677400	97300	97300	97300	97300	0
234	20230814	152200	2671677400	97300	97300	97300	97300	0
235	20230814	152100	2671677400	97300	97300	97300	97300	0
236	20230814	152000	2671677400	97300	97300	97300	97300	0
237	20230814	151900	2671677400	97300	97200	97300	97200	39
238	20230814	151800	2667885000	97300	97100	97300	97100	297
239	20230814	151700	2639002500	97100	97200	97200	97100	96
240	20230814	151600	2629677900	97100	97100	97200	97100	119
241	20230814	151500	2618121000	97100	97100	97200	97100	65
242	20230814	151400	2611807900	97100	97100	97200	97100	68
243	20230814	151300	2605204600	97200	97100	97200	97100	67
244	20230814	151200	2598696900	97100	97200	97200	97100	125
245	20230814	151100	2586557500	97100	97100	97200	97100	72
246	20230814	151000	2579566200	97200	97100	97200	97100	82
247	20230814	150900	2571601700	97200	97100	97200	97100	89
248	20230814	150800	2562954800	97100	97100	97200	97100	91
249	20230814	150700	2554118100	97100	97100	97200	97100	81
250	20230814	150600	2546251400	97100	97200	97300	97100	118
251	20230814	150500	2534781200	97200	97200	97300	97200	201
252	20230814	150400	2515241900	97200	97200	97300	97200	137
253	20230814	150300	2501919100	97300	97200	97300	97200	68
254	20230814	150200	2495307900	97200	97200	97300	97200	47
255	20230814	150100	2490738800	97200	97200	97300	97200	88
256	20230814	150000	2482183700	97200	97300	97300	97200	85
257	20230814	145900	2473920100	97200	97300	97300	97200	58
258	20230814	145800	2468282200	97200	97200	97300	97100	162
259	20230814	145700	2452544300	97200	97300	97300	97100	65
260	20230814	145600	2446225100	97200	97100	97300	97100	141
261	20230814	145500	2432521900	97200	97000	97200	97000	169
262	20230814	145400	2416116100	97000	97000	97100	97000	72
263	20230814	145300	2409127500	97000	97200	97200	97000	123
264	20230814	145200	2397183400	97100	97100	97200	97100	51
265	20230814	145100	2392230600	97100	97200	97200	97100	100
266	20230814	145000	2382517700	97100	97200	97300	97100	44
267	20230814	144900	2378241600	97200	97100	97300	97100	226
268	20230814	144800	2356289400	97200	97100	97300	97100	71
269	20230814	144700	2349388400	97100	97100	97200	97000	153
270	20230814	144600	2334533400	97100	97200	97300	97100	255
271	20230814	144500	2309772200	97200	97200	97200	97100	46
272	20230814	144400	2305303000	97200	97200	97300	97100	130
273	20230814	144300	2292664700	97200	97200	97400	97200	58
274	20230814	144200	2287023500	97300	97200	97300	97200	106
275	20230814	144100	2276715300	97200	97200	97300	97200	68
276	20230814	144000	2270103500	97200	97200	97400	97200	83
277	20230814	143900	2262031600	97200	97200	97300	97200	88
278	20230814	143800	2253475300	97200	97200	97300	97200	70
279	20230814	143700	2246669500	97200	97300	97300	97200	135
280	20230814	143600	2233535600	97400	97300	97400	97200	38
281	20230814	143500	2229839200	97300	97300	97400	97300	64
282	20230814	143400	2223610200	97300	97300	97400	97300	38
283	20230814	143300	2219912200	97300	97300	97400	97300	147
284	20230814	143200	2205604500	97300	97500	97500	97300	98
285	20230814	143100	2196058500	97400	97300	97500	97300	56
286	20230814	143000	2190604700	97400	97300	97400	97300	122
287	20230814	142900	2178732400	97300	97300	97400	97300	51
288	20230814	142800	2173767900	97300	97300	97400	97300	55
289	20230814	142700	2168414800	97400	97300	97400	97200	36
290	20230814	142600	2164911000	97300	97300	97400	97200	128
291	20230814	142500	2152454800	97300	97300	97400	97300	166
292	20230814	142400	2136301100	97300	97200	97300	97200	58
293	20230814	142300	2130661800	97200	97200	97300	97200	82
294	20230814	142200	2122689200	97200	97200	97300	97200	43
295	20230814	142100	2118507300	97300	97200	97300	97200	24
296	20230814	142000	2116174000	97300	97300	97400	97300	46
297	20230814	141900	2111696800	97400	97300	97400	97300	81
298	20230814	141800	2103813800	97300	97200	97400	97200	89
299	20230814	141700	2095153400	97300	97200	97300	97200	41
300	20230814	141600	2091165700	97200	97200	97300	97200	45
301	20230814	141500	2086790100	97300	97300	97400	97300	47
302	20230814	141400	2082216600	97300	97200	97300	97200	46
303	20230814	141300	2077742800	97300	97200	97300	97200	52
304	20230814	141200	2072684700	97300	97300	97300	97200	117
305	20230814	141100	2061302600	97400	97300	97400	97300	54
306	20230814	141000	2056046100	97300	97300	97400	97300	38
307	20230814	140900	2052347000	97300	97300	97400	97300	124
308	20230814	140800	2040280300	97400	97300	97400	97300	40
309	20230814	140700	2036385800	97300	97300	97400	97300	78
310	20230814	140600	2028793700	97300	97400	97400	97300	42
311	20230814	140500	2024705700	97300	97500	97500	97300	175
312	20230814	140400	2007660800	97400	97400	97500	97400	23
313	20230814	140300	2005420400	97400	97600	97600	97400	24
314	20230814	140200	2003080800	97400	97600	97600	97400	25
315	20230814	140100	2000642900	97600	97600	97600	97600	34
316	20230814	140000	1997324500	97600	97600	97700	97600	29
317	20230814	135900	1994493400	97600	97600	97700	97600	147
318	20230814	135800	1980144600	97600	97500	97600	97500	328
319	20230814	135700	1948149000	97500	97500	97600	97500	31
320	20230814	135600	1945126200	97600	97600	97600	97500	22
321	20230814	135500	1942980100	97600	97600	97700	97600	252
322	20230814	135400	1918384700	97700	97600	97700	97600	25
323	20230814	135300	1915943800	97700	97600	97700	97600	28
324	20230814	135200	1913210100	97700	97500	97700	97500	186
325	20230814	135100	1895056900	97500	97600	97600	97500	26
326	20230814	135000	1892520300	97600	97600	97700	97600	64
327	20230814	134900	1886273300	97600	97600	97700	97600	21
328	20230814	134800	1884223100	97600	97700	97700	97600	24
329	20230814	134700	1881880400	97600	97600	97700	97600	34
330	20230814	134600	1878561400	97700	97600	97700	97600	22
331	20230814	134500	1876413800	97700	97700	97700	97600	17
332	20230814	134400	1874753700	97600	97500	97700	97500	158
333	20230814	134300	1859334900	97600	97500	97600	97500	33
334	20230814	134200	1856115700	97500	97500	97600	97500	11
335	20230814	134100	1855042500	97600	97500	97600	97500	36
336	20230814	134000	1851530900	97500	97700	97700	97500	56
337	20230814	133900	1846065100	97600	97600	97700	97600	21
338	20230814	133800	1844015000	97700	97700	97700	97600	11
339	20230814	133700	1842940800	97600	97600	97700	97600	80
340	20230814	133600	1835132500	97600	97700	97700	97600	21
341	20230814	133500	1833081900	97700	97700	97700	97600	24
342	20230814	133400	1830738400	97700	97400	97700	97400	108
343	20230814	133300	1820206100	97500	97500	97500	97400	15
344	20230814	133200	1818744100	97500	97400	97500	97400	18
345	20230814	133100	1816990600	97400	97400	97500	97400	15
346	20230814	133000	1815529100	97500	97400	97500	97400	75
347	20230814	132900	1808223500	97400	97500	97500	97400	20
348	20230814	132800	1806275200	97400	97400	97400	97400	37
349	20230814	132700	1802671400	97500	97400	97500	97400	16
350	20230814	132600	1801112500	97500	97500	97500	97400	95
351	20230814	132500	1791858300	97400	97400	97500	97400	61
352	20230814	132400	1785916300	97500	97400	97500	97400	20
353	20230814	132300	1783967400	97400	97500	97500	97400	12
354	20230814	132200	1782797700	97400	97500	97500	97400	71
355	20230814	132100	1775882100	97500	97400	97500	97400	5
356	20230814	132000	1775394900	97500	97500	97500	97400	30
357	20230814	131900	1772471900	97500	97400	97500	97400	71
358	20230814	131800	1765555600	97400	97400	97500	97400	31
359	20230814	131700	1762535100	97500	97500	97500	97400	16
360	20230814	131600	1760975800	97500	97400	97500	97400	12
361	20230814	131500	1759806400	97400	97400	97500	97400	48
362	20230814	131400	1755130200	97400	97500	97500	97400	5
363	20230814	131300	1754642900	97400	97500	97600	97400	74
364	20230814	131200	1747427700	97500	97500	97600	97500	94
365	20230814	131100	1738262400	97500	97500	97500	97500	14
366	20230814	131000	1736897400	97600	97600	97600	97500	9
367	20230814	130900	1736019200	97500	97600	97600	97500	24
368	20230814	130800	1733678100	97500	97600	97600	97500	69
369	20230814	130700	1726949900	97500	97600	97600	97500	10
370	20230814	130600	1725974400	97500	97600	97600	97500	15
371	20230814	130500	1724511600	97500	97600	97600	97500	45
372	20230814	130400	1720120500	97700	97600	97700	97600	16
373	20230814	130300	1718558300	97600	97600	97700	97600	23
374	20230814	130200	1716312200	97600	97700	97700	97600	40
375	20230814	130100	1712407700	97600	97600	97700	97600	83
376	20230814	130000	1704306200	97600	97700	97700	97600	31
377	20230814	125900	1701279000	97700	97600	97700	97600	262
378	20230814	125800	1675705000	97600	97600	97600	97500	12
379	20230814	125700	1674534300	97500	97500	97600	97500	24
380	20230814	125600	1672193600	97600	97600	97600	97500	9
381	20230814	125500	1671315900	97600	97500	97600	97500	3
382	20230814	125400	1671023200	97600	97600	97700	97600	20
383	20230814	125300	1669070900	97600	97700	97700	97500	52
384	20230814	125200	1663997100	97600	97500	97600	97500	117
385	20230814	125100	1652584700	97600	97500	97600	97500	68
386	20230814	125000	1645954000	97500	97500	97600	97500	24
387	20230814	124900	1643613400	97500	97500	97600	97500	8
388	20230814	124800	1642833200	97600	97500	97600	97500	24
389	20230814	124700	1640492900	97500	97600	97600	97400	87
390	20230814	124600	1632010900	97500	97500	97600	97500	9
391	20230814	124500	1631133100	97600	97600	97600	97500	82
392	20230814	124400	1623133600	97500	97600	97600	97500	63
393	20230814	124300	1616990600	97600	97500	97600	97500	27
394	20230814	124200	1614356900	97500	97400	97500	97400	112
395	20230814	124100	1603437000	97500	97400	97500	97400	17
396	20230814	124000	1601780800	97500	97500	97500	97400	95
397	20230814	123900	1592526500	97400	97400	97500	97400	13
398	20230814	123800	1591259600	97500	97500	97600	97500	277
399	20230814	123700	1564251900	97500	97500	97600	97500	61
400	20230814	123600	1558303600	97500	97500	97600	97500	28
401	20230814	123500	1555572800	97600	97500	97600	97500	3
402	20230814	123400	1555280100	97500	97500	97600	97500	13
403	20230814	123300	1554012400	97500	97600	97600	97500	84
404	20230814	123200	1545821800	97600	97600	97600	97500	11
405	20230814	123100	1544748800	97500	97500	97600	97500	22
406	20230814	123000	1542603000	97600	97600	97600	97500	20
407	20230814	122900	1540652100	97600	97500	97600	97500	20
408	20230814	122800	1538701000	97600	97600	97600	97500	28
409	20230814	122700	1535969100	97600	97600	97600	97500	53
410	20230814	122600	1530796400	97600	97500	97600	97500	38
411	20230814	122500	1527089200	97600	97500	97600	97500	36
412	20230814	122400	1523578000	97600	97600	97600	97500	20
413	20230814	122300	1521627500	97600	97500	97600	97500	17
414	20230814	122200	1519968900	97500	97500	97600	97500	40
415	20230814	122100	1516068100	97500	97500	97600	97500	27
416	20230814	122000	1513433600	97600	97600	97600	97500	9
417	20230814	121900	1512555300	97500	97500	97600	97500	103
418	20230814	121800	1502512000	97500	97600	97600	97500	14
419	20230814	121700	1501145700	97600	97500	97600	97500	32
420	20230814	121600	1498024200	97600	97500	97600	97500	10
421	20230814	121500	1497048300	97600	97500	97600	97500	29
422	20230814	121400	1494219500	97600	97600	97600	97500	17
423	20230814	121300	1492560900	97500	97600	97600	97500	11
424	20230814	121200	1491487900	97600	97500	97600	97500	52
425	20230814	121100	1486416800	97500	97600	97600	97500	13
426	20230814	121000	1485148700	97600	97500	97600	97500	20
427	20230814	120900	1483197800	97500	97700	97700	97500	239
428	20230814	120800	1459871800	97600	97700	97700	97600	97
429	20230814	120700	1450404100	97700	97700	97700	97600	7
430	20230814	120600	1449720300	97700	97600	97700	97600	22
431	20230814	120500	1447571900	97600	97600	97700	97600	84
432	20230814	120400	1439369800	97600	97700	97700	97600	9
433	20230814	120300	1438491100	97600	97700	97800	97600	32
434	20230814	120200	1435365000	97700	97800	97800	97700	86
435	20230814	120100	1426962700	97800	97700	97800	97700	211
436	20230814	120000	1406347900	97800	97700	97800	97700	16
437	20230814	115900	1404784000	97800	97800	97800	97700	13
438	20230814	115800	1403513600	97700	97900	97900	97700	295
439	20230814	115700	1374663600	97800	97900	97900	97800	4
440	20230814	115600	1374272100	97800	97800	97800	97800	19
441	20230814	115500	1372413900	97900	97800	97900	97800	9
442	20230814	115400	1371533500	97900	97800	97900	97800	79
443	20230814	115300	1363806700	97900	97800	97900	97800	21
444	20230814	115200	1361752200	97800	97900	97900	97800	16
445	20230814	115100	1360186300	97900	98000	98000	97900	90
446	20230814	115000	1351375100	97900	97900	97900	97900	3
447	20230814	114900	1351081400	98000	97900	98000	97800	74
448	20230814	114800	1343837300	97900	97900	97900	97800	80
449	20230814	114700	1336005400	97800	97800	97900	97800	64
450	20230814	114600	1329745200	97900	97900	97900	97900	13
451	20230814	114500	1328472500	97900	97900	97900	97800	40
452	20230814	114400	1324557200	97900	97900	97900	97800	70
453	20230814	114300	1317705500	97900	98000	98000	97900	9
454	20230814	114200	1316824000	97900	98000	98100	97900	24
455	20230814	114100	1314471800	98000	98100	98100	98000	80
456	20230814	114000	1306629600	98000	98000	98100	98000	32
457	20230814	113900	1303492100	98000	98100	98100	98000	20
458	20230814	113800	1301530200	98100	98000	98100	98000	15
459	20230814	113700	1300059300	98000	98000	98100	98000	22
460	20230814	113600	1297903100	98000	98100	98100	98000	33
461	20230814	113500	1294668400	98000	98100	98100	98000	16
462	20230814	113400	1293100200	98000	98100	98100	98000	12
463	20230814	113300	1291923900	98100	98000	98100	98000	52
464	20230814	113200	1286826100	98100	98000	98100	98000	58
465	20230814	113100	1281141800	98000	98000	98000	97900	25
466	20230814	113000	1278692800	97900	97900	98000	97900	41
467	20230814	112900	1274678800	97900	97900	97900	97900	27
468	20230814	112800	1272035500	97800	98100	98100	97800	95
469	20230814	112700	1262730800	98100	98000	98100	98000	8
470	20230814	112600	1261946600	98000	98000	98100	98000	35
471	20230814	112500	1258514600	98000	97900	98000	97800	103
472	20230814	112400	1248431500	98000	97800	98000	97800	14
473	20230814	112300	1247059700	97800	97900	97900	97800	32
474	20230814	112200	1243928200	97900	97900	98000	97900	73
475	20230814	112100	1236780000	98000	97900	98000	97900	28
476	20230814	112000	1234038400	98000	98000	98000	98000	21
477	20230814	111900	1231980400	98000	98000	98000	97900	35
478	20230814	111800	1228552200	98000	97900	98100	97900	49
479	20230814	111700	1223750000	97900	97900	98000	97900	78
480	20230814	111600	1216111200	97800	97800	97900	97800	46
481	20230814	111500	1211609200	97900	97800	97900	97800	15
482	20230814	111400	1210141800	97900	97900	97900	97900	94
483	20230814	111300	1200939200	97900	98100	98100	97900	97
484	20230814	111200	1191432500	98100	98200	98200	98100	74
485	20230814	111100	1184171800	98200	98200	98200	98200	96
486	20230814	111000	1174744600	98200	98200	98300	98200	18
487	20230814	110900	1172976300	98200	98100	98200	98100	53
488	20230814	110800	1167772200	98200	98100	98200	98100	91
489	20230814	110700	1158840400	98100	98100	98100	98100	39
490	20230814	110600	1155014500	98100	98100	98200	98100	19
491	20230814	110500	1153149800	98200	98000	98200	97900	122
492	20230814	110400	1141189200	98000	98000	98100	98000	21
493	20230814	110300	1139130300	98000	97700	98000	97700	1032
494	20230814	110200	1038199500	97700	97700	97800	97700	33
495	20230814	110100	1034974000	97800	97700	97800	97700	132
496	20230814	110000	1022076700	97700	97800	97800	97700	22
497	20230814	105900	1019926200	97700	97700	97800	97700	30
498	20230814	105800	1016993900	97700	97700	97700	97600	53
499	20230814	105700	1011816600	97700	97700	97700	97600	39
500	20230814	105600	1008007000	97700	97700	97700	97600	44
501	20230814	105500	1003708600	97700	97600	97700	97600	96
502	20230814	105400	994330800	97700	97700	97700	97700	102
503	20230814	105300	984365400	97700	97700	97700	97700	61
504	20230814	105200	978405700	97700	97700	97700	97700	51
505	20230814	105100	973423000	97800	97700	97800	97700	90
506	20230814	105000	964629100	97700	97700	97700	97700	7
507	20230814	104900	963945200	97700	97700	97800	97600	297
508	20230814	104800	934929600	97700	97700	97700	97600	79
509	20230814	104700	927211900	97700	97600	97700	97600	67
510	20230814	104600	920670800	97600	97600	97800	97600	48
511	20230814	104500	915983400	97600	97500	97600	97500	20
512	20230814	104400	914031800	97600	97500	97600	97500	46
513	20230814	104300	909543500	97500	97600	97600	97500	107
514	20230814	104200	899109700	97600	97600	97600	97500	29
515	20230814	104100	896280000	97600	97600	97600	97500	76
516	20230814	104000	888863200	97600	97600	97600	97500	20
517	20230814	103900	886912200	97600	97600	97600	97500	31
518	20230814	103800	883888100	97600	97500	97700	97500	23
519	20230814	103700	881643700	97500	97500	97600	97500	40
520	20230814	103600	877743500	97700	97700	97700	97600	113
521	20230814	103500	866712400	97700	97700	97800	97700	105
522	20230814	103400	856452600	97800	97800	97800	97700	19
523	20230814	103300	854594900	97800	97800	97800	97700	37
524	20230814	103200	850976400	97800	97700	97800	97700	26
525	20230814	103100	848434200	97800	97700	97800	97700	20
526	20230814	103000	846479800	97900	97700	98200	97700	148
527	20230814	102900	831984400	97800	97800	97900	97800	102
528	20230814	102800	822008100	97900	97800	97900	97800	20
529	20230814	102700	820050500	97800	97900	97900	97800	18
530	20230814	102600	818289700	97900	97800	98000	97800	135
531	20230814	102500	805077600	97700	97600	97800	97600	95
532	20230814	102400	795791900	97600	97700	97700	97600	37
533	20230814	102300	792177400	97600	97500	97600	97500	92
534	20230814	102200	783198300	97500	97500	97600	97500	87
535	20230814	102100	774713700	97600	97500	97600	97500	154
536	20230814	102000	759683400	97600	97700	97700	97600	68
537	20230814	101900	753042400	97800	97700	97800	97600	260
538	20230814	101800	727649200	97700	97700	97800	97600	68
539	20230814	101700	721007100	97700	97600	97800	97600	28
540	20230814	101600	718270900	97600	97700	97700	97600	789
541	20230814	101500	641249100	97800	97700	97800	97700	72
542	20230814	101400	634213200	97800	97800	97800	97700	26
543	20230814	101300	631671100	97700	97800	97800	97700	38
544	20230814	101200	627954800	97800	97800	97800	97700	49
545	20230814	101100	623166200	97800	97800	97800	97700	22
546	20230814	101000	621014700	97700	97700	97900	97700	63
547	20230814	100900	614857800	97700	97700	97900	97700	72
548	20230814	100800	607819800	97700	97900	97900	97700	47
549	20230814	100700	603225300	97900	97700	97900	97700	23
550	20230814	100600	600976200	97700	97800	97800	97700	97
551	20230814	100500	591494800	97700	97700	97800	97700	120
552	20230814	100400	579767300	97800	97800	97800	97800	14
553	20230814	100300	578398100	97700	97800	97900	97700	289
554	20230814	100200	550134400	97900	97800	97900	97800	47
555	20230814	100100	545536600	97800	97800	97900	97800	14
556	20230814	100000	544167000	97900	97900	98000	97900	163
557	20230814	095900	528207100	98100	98100	98100	98100	9
558	20230814	095800	527324200	98100	98000	98100	97900	90
559	20230814	095700	518501600	98100	98000	98100	98000	150
560	20230814	095600	503795000	98000	97900	98000	97900	18
561	20230814	095500	502031200	97900	97900	98000	97900	40
562	20230814	095400	498114500	98000	98000	98000	97900	17
563	20230814	095300	496449100	98000	97900	98000	97800	65
564	20230814	095200	490084500	97900	97800	97900	97800	24
565	20230814	095100	487735800	97900	97900	97900	97800	18
566	20230814	095000	485973700	97900	98000	98000	97800	367
567	20230814	094900	450046900	97900	98000	98100	97900	290
568	20230814	094800	421638600	98000	98000	98100	98000	15
569	20230814	094700	420167700	98000	98200	98200	98000	129
570	20230814	094600	407512200	98200	98200	98200	98100	28
571	20230814	094500	404763300	98200	98100	98200	98100	29
572	20230814	094400	401916700	98200	98100	98200	98100	21
573	20230814	094300	399855300	98100	98400	98400	98100	409
574	20230814	094200	359668200	98300	98500	98500	98300	150
575	20230814	094100	344909100	98500	98500	98500	98400	21
576	20230814	094000	342841400	98400	98400	98400	98300	207
577	20230814	093900	322472700	98400	98300	98400	98300	14
578	20230814	093800	321095600	98400	98400	98400	98300	193
579	20230814	093700	302104800	98500	98500	98500	98400	65
580	20230814	093600	295707800	98500	98500	98500	98400	10
581	20230814	093500	294722900	98500	98600	98800	98500	378
582	20230814	093400	257449000	98500	98500	98500	98400	68
583	20230814	093300	250753200	98500	98300	98500	98300	106
584	20230814	093200	240326700	98300	98300	98300	98300	2
585	20230814	093100	240130100	98300	98300	98300	98300	13
586	20230814	093000	238852200	98300	98300	98300	98300	2
587	20230814	092900	238655600	98300	98300	98300	98300	51
588	20230814	092800	233642300	98300	98200	98300	98200	50
589	20230814	092700	228727900	98200	98200	98200	98200	2
590	20230814	092600	228531500	98200	98300	98300	98200	84
591	20230814	092500	220274400	98300	98200	98300	98200	11
592	20230814	092400	219193300	98200	98200	98200	98200	5
593	20230814	092300	218702300	98200	98200	98200	98200	33
594	20230814	092200	215461700	98200	98300	98300	98100	39
595	20230814	092100	211631400	98200	98100	98200	98000	63
596	20230814	092000	205450800	98000	98000	98000	98000	9
597	20230814	091900	204568800	98000	98000	98000	98000	0
598	20230814	091800	204568800	98000	98000	98100	98000	32
599	20230814	091700	201431600	98100	98200	98200	98000	17
600	20230814	091600	199763600	98300	98400	98400	98000	11
601	20230814	091500	198682100	98000	98000	98400	98000	10
602	20230814	091400	197699700	98000	98300	98500	97900	57
603	20230814	091300	192110500	98300	98400	98400	98300	86
604	20230814	091200	183652300	98400	98500	98600	98400	120
605	20230814	091100	171832200	98500	98700	98700	98500	15
606	20230814	091000	170353100	98700	98700	98900	98700	17
607	20230814	090900	168673600	98700	98500	98700	98500	33
608	20230814	090800	165418500	98500	98500	98700	98500	91
609	20230814	090700	156445000	98500	98500	98500	98400	46
610	20230814	090600	151915700	98500	98700	98700	98500	67
611	20230814	090500	145309500	98600	98600	98600	98600	120
612	20230814	090400	133477500	98600	98800	99100	98600	273
613	20230814	090300	106447400	98800	98600	98800	98600	225
614	20230814	090200	84230900	98600	98300	98600	98300	470
615	20230814	090100	37923400	98300	98300	98700	98100	229
616	20230814	090000	15360800	97900	97800	97900	97800	157