KissMeData/064760/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	192900	3443146600	97600	97600	97600	97600	2116
3	20230802	192800	3443146600	97600	97600	97600	97600	0
4	20230802	192700	3443146600	97600	97600	97600	97600	0
5	20230802	192600	3443146600	97600	97600	97600	97600	0
6	20230802	192500	3443146600	97600	97600	97600	97600	0
7	20230802	192400	3443146600	97600	97600	97600	97600	0
8	20230802	192300	3443146600	97600	97600	97600	97600	0
9	20230802	192200	3443146600	97600	97600	97600	97600	0
10	20230802	192100	3443146600	97600	97600	97600	97600	0
11	20230802	192000	3443146600	97600	97600	97600	97600	0
12	20230802	191900	3443146600	97600	97600	97600	97600	0
13	20230802	191800	3443146600	97600	97600	97600	97600	0
14	20230802	191700	3443146600	97600	97600	97600	97600	0
15	20230802	191600	3443146600	97600	97600	97600	97600	0
16	20230802	191500	3443146600	97600	97600	97600	97600	0
17	20230802	191400	3443146600	97600	97600	97600	97600	0
18	20230802	191300	3443146600	97600	97600	97600	97600	0
19	20230802	191200	3443146600	97600	97600	97600	97600	0
20	20230802	191100	3443146600	97600	97600	97600	97600	0
21	20230802	191000	3443146600	97600	97600	97600	97600	0
22	20230802	190900	3443146600	97600	97600	97600	97600	0
23	20230802	190800	3443146600	97600	97600	97600	97600	0
24	20230802	190700	3443146600	97600	97600	97600	97600	0
25	20230802	190600	3443146600	97600	97600	97600	97600	0
26	20230802	190500	3443146600	97600	97600	97600	97600	0
27	20230802	190400	3443146600	97600	97600	97600	97600	0
28	20230802	190300	3443146600	97600	97600	97600	97600	0
29	20230802	190200	3443146600	97600	97600	97600	97600	0
30	20230802	190100	3443146600	97600	97600	97600	97600	0
31	20230802	190000	3443146600	97600	97600	97600	97600	0
32	20230802	185900	3443146600	97600	97600	97600	97600	2116
33	20230802	185800	3443146600	97600	97600	97600	97600	0
34	20230802	185700	3443146600	97600	97600	97600	97600	0
35	20230802	185600	3443146600	97600	97600	97600	97600	0
36	20230802	185500	3443146600	97600	97600	97600	97600	0
37	20230802	185400	3443146600	97600	97600	97600	97600	0
38	20230802	185300	3443146600	97600	97600	97600	97600	0
39	20230802	185200	3443146600	97600	97600	97600	97600	0
40	20230802	185100	3443146600	97600	97600	97600	97600	0
41	20230802	185000	3443146600	97600	97600	97600	97600	0
42	20230802	184900	3443146600	97600	97600	97600	97600	0
43	20230802	184800	3443146600	97600	97600	97600	97600	0
44	20230802	184700	3443146600	97600	97600	97600	97600	0
45	20230802	184600	3443146600	97600	97600	97600	97600	0
46	20230802	184500	3443146600	97600	97600	97600	97600	0
47	20230802	184400	3443146600	97600	97600	97600	97600	0
48	20230802	184300	3443146600	97600	97600	97600	97600	0
49	20230802	184200	3443146600	97600	97600	97600	97600	0
50	20230802	184100	3443146600	97600	97600	97600	97600	0
51	20230802	184000	3443146600	97600	97600	97600	97600	0
52	20230802	183900	3443146600	97600	97600	97600	97600	0
53	20230802	183800	3443146600	97600	97600	97600	97600	0
54	20230802	183700	3443146600	97600	97600	97600	97600	0
55	20230802	183600	3443146600	97600	97600	97600	97600	0
56	20230802	183500	3443146600	97600	97600	97600	97600	0
57	20230802	183400	3443146600	97600	97600	97600	97600	0
58	20230802	183300	3443146600	97600	97600	97600	97600	0
59	20230802	183200	3443146600	97600	97600	97600	97600	0
60	20230802	183100	3443146600	97600	97600	97600	97600	0
61	20230802	183000	3443146600	97600	97600	97600	97600	0
62	20230802	182900	3443146600	97600	97600	97600	97600	2116
63	20230802	182800	3443146600	97600	97600	97600	97600	0
64	20230802	182700	3443146600	97600	97600	97600	97600	0
65	20230802	182600	3443146600	97600	97600	97600	97600	0
66	20230802	182500	3443146600	97600	97600	97600	97600	0
67	20230802	182400	3443146600	97600	97600	97600	97600	0
68	20230802	182300	3443146600	97600	97600	97600	97600	0
69	20230802	182200	3443146600	97600	97600	97600	97600	0
70	20230802	182100	3443146600	97600	97600	97600	97600	0
71	20230802	182000	3443146600	97600	97600	97600	97600	0
72	20230802	181900	3443146600	97600	97600	97600	97600	0
73	20230802	181800	3443146600	97600	97600	97600	97600	0
74	20230802	181700	3443146600	97600	97600	97600	97600	0
75	20230802	181600	3443146600	97600	97600	97600	97600	0
76	20230802	181500	3443146600	97600	97600	97600	97600	0
77	20230802	181400	3443146600	97600	97600	97600	97600	0
78	20230802	181300	3443146600	97600	97600	97600	97600	0
79	20230802	181200	3443146600	97600	97600	97600	97600	0
80	20230802	181100	3443146600	97600	97600	97600	97600	0
81	20230802	181000	3443146600	97600	97600	97600	97600	0
82	20230802	180900	3443146600	97600	97600	97600	97600	0
83	20230802	180800	3443146600	97600	97600	97600	97600	0
84	20230802	180700	3443146600	97600	97600	97600	97600	0
85	20230802	180600	3443146600	97600	97600	97600	97600	0
86	20230802	180500	3443146600	97600	97600	97600	97600	0
87	20230802	180400	3443146600	97600	97600	97600	97600	0
88	20230802	180300	3443146600	97600	97600	97600	97600	0
89	20230802	180200	3443146600	97600	97600	97600	97600	0
90	20230802	180100	3443146600	97600	97600	97600	97600	0
91	20230802	180000	3443146600	97600	97600	97600	97600	0
92	20230802	175900	3443146600	97600	97600	97600	97600	2116
93	20230802	175800	3443146600	97600	97600	97600	97600	0
94	20230802	175700	3443146600	97600	97600	97600	97600	0
95	20230802	175600	3443146600	97600	97600	97600	97600	0
96	20230802	175500	3443146600	97600	97600	97600	97600	0
97	20230802	175400	3443146600	97600	97600	97600	97600	0
98	20230802	175300	3443146600	97600	97600	97600	97600	0
99	20230802	175200	3443146600	97600	97600	97600	97600	0
100	20230802	175100	3443146600	97600	97600	97600	97600	0
101	20230802	175000	3443146600	97600	97600	97600	97600	0
102	20230802	174900	3443146600	97600	97600	97600	97600	0
103	20230802	174800	3443146600	97600	97600	97600	97600	0
104	20230802	174700	3443146600	97600	97600	97600	97600	0
105	20230802	174600	3443146600	97600	97600	97600	97600	0
106	20230802	174500	3443146600	97600	97600	97600	97600	0
107	20230802	174400	3443146600	97600	97600	97600	97600	0
108	20230802	174300	3443146600	97600	97600	97600	97600	0
109	20230802	174200	3443146600	97600	97600	97600	97600	0
110	20230802	174100	3443146600	97600	97600	97600	97600	0
111	20230802	174000	3443146600	97600	97600	97600	97600	0
112	20230802	173900	3443146600	97600	97600	97600	97600	0
113	20230802	173800	3443146600	97600	97600	97600	97600	0
114	20230802	173700	3443146600	97600	97600	97600	97600	0
115	20230802	173600	3443146600	97600	97600	97600	97600	0
116	20230802	173500	3443146600	97600	97600	97600	97600	0
117	20230802	173400	3443146600	97600	97600	97600	97600	0
118	20230802	173300	3443146600	97600	97600	97600	97600	0
119	20230802	173200	3443146600	97600	97600	97600	97600	0
120	20230802	173100	3443146600	97600	97600	97600	97600	0
121	20230802	173000	3443146600	97600	97600	97600	97600	0
122	20230802	172900	3443146600	97600	97600	97600	97600	2116
123	20230802	172800	3443146600	97600	97600	97600	97600	0
124	20230802	172700	3443146600	97600	97600	97600	97600	0
125	20230802	172600	3443146600	97600	97600	97600	97600	0
126	20230802	172500	3443146600	97600	97600	97600	97600	0
127	20230802	172400	3443146600	97600	97600	97600	97600	0
128	20230802	172300	3443146600	97600	97600	97600	97600	0
129	20230802	172200	3443146600	97600	97600	97600	97600	0
130	20230802	172100	3443146600	97600	97600	97600	97600	0
131	20230802	172000	3443146600	97600	97600	97600	97600	0
132	20230802	171900	3443146600	97600	97600	97600	97600	0
133	20230802	171800	3443146600	97600	97600	97600	97600	0
134	20230802	171700	3443146600	97600	97600	97600	97600	0
135	20230802	171600	3443146600	97600	97600	97600	97600	0
136	20230802	171500	3443146600	97600	97600	97600	97600	0
137	20230802	171400	3443146600	97600	97600	97600	97600	0
138	20230802	171300	3443146600	97600	97600	97600	97600	0
139	20230802	171200	3443146600	97600	97600	97600	97600	0
140	20230802	171100	3443146600	97600	97600	97600	97600	0
141	20230802	171000	3443146600	97600	97600	97600	97600	0
142	20230802	170900	3443146600	97600	97600	97600	97600	0
143	20230802	170800	3443146600	97600	97600	97600	97600	0
144	20230802	170700	3443146600	97600	97600	97600	97600	0
145	20230802	170600	3443146600	97600	97600	97600	97600	0
146	20230802	170500	3443146600	97600	97600	97600	97600	0
147	20230802	170400	3443146600	97600	97600	97600	97600	0
148	20230802	170300	3443146600	97600	97600	97600	97600	0
149	20230802	170200	3443146600	97600	97600	97600	97600	0
150	20230802	170100	3443146600	97600	97600	97600	97600	0
151	20230802	170000	3443146600	97600	97600	97600	97600	0
152	20230802	165900	3443146600	97600	97600	97600	97600	2116
153	20230802	165800	3443146600	97600	97600	97600	97600	0
154	20230802	165700	3443146600	97600	97600	97600	97600	0
155	20230802	165600	3443146600	97600	97600	97600	97600	0
156	20230802	165500	3443146600	97600	97600	97600	97600	0
157	20230802	165400	3443146600	97600	97600	97600	97600	0
158	20230802	165300	3443146600	97600	97600	97600	97600	0
159	20230802	165200	3443146600	97600	97600	97600	97600	0
160	20230802	165100	3443146600	97600	97600	97600	97600	0
161	20230802	165000	3443146600	97600	97600	97600	97600	0
162	20230802	164900	3443146600	97600	97600	97600	97600	0
163	20230802	164800	3443146600	97600	97600	97600	97600	0
164	20230802	164700	3443146600	97600	97600	97600	97600	0
165	20230802	164600	3443146600	97600	97600	97600	97600	0
166	20230802	164500	3443146600	97600	97600	97600	97600	0
167	20230802	164400	3443146600	97600	97600	97600	97600	0
168	20230802	164300	3443146600	97600	97600	97600	97600	0
169	20230802	164200	3443146600	97600	97600	97600	97600	0
170	20230802	164100	3443146600	97600	97600	97600	97600	0
171	20230802	164000	3443146600	97600	97600	97600	97600	0
172	20230802	163900	3443146600	97600	97600	97600	97600	0
173	20230802	163800	3443146600	97600	97600	97600	97600	0
174	20230802	163700	3443146600	97600	97600	97600	97600	0
175	20230802	163600	3443146600	97600	97600	97600	97600	0
176	20230802	163500	3443146600	97600	97600	97600	97600	0
177	20230802	163400	3443146600	97600	97600	97600	97600	0
178	20230802	163300	3443146600	97600	97600	97600	97600	0
179	20230802	163200	3443146600	97600	97600	97600	97600	0
180	20230802	163100	3443146600	97600	97600	97600	97600	0
181	20230802	163000	3443146600	97600	97600	97600	97600	0
182	20230802	162900	3443146600	97600	97600	97600	97600	2116
183	20230802	162800	3443146600	97600	97600	97600	97600	0
184	20230802	162700	3443146600	97600	97600	97600	97600	0
185	20230802	162600	3443146600	97600	97600	97600	97600	0
186	20230802	162500	3443146600	97600	97600	97600	97600	0
187	20230802	162400	3443146600	97600	97600	97600	97600	0
188	20230802	162300	3443146600	97600	97600	97600	97600	0
189	20230802	162200	3443146600	97600	97600	97600	97600	0
190	20230802	162100	3443146600	97600	97600	97600	97600	0
191	20230802	162000	3443146600	97600	97600	97600	97600	0
192	20230802	161900	3443146600	97600	97600	97600	97600	0
193	20230802	161800	3443146600	97600	97600	97600	97600	0
194	20230802	161700	3443146600	97600	97600	97600	97600	0
195	20230802	161600	3443146600	97600	97600	97600	97600	0
196	20230802	161500	3443146600	97600	97600	97600	97600	0
197	20230802	161400	3443146600	97600	97600	97600	97600	0
198	20230802	161300	3443146600	97600	97600	97600	97600	0
199	20230802	161200	3443146600	97600	97600	97600	97600	0
200	20230802	161100	3443146600	97600	97600	97600	97600	0
201	20230802	161000	3443146600	97600	97600	97600	97600	0
202	20230802	160900	3443146600	97600	97600	97600	97600	0
203	20230802	160800	3443146600	97600	97600	97600	97600	0
204	20230802	160700	3443146600	97600	97600	97600	97600	0
205	20230802	160600	3443146600	97600	97600	97600	97600	0
206	20230802	160500	3443146600	97600	97600	97600	97600	0
207	20230802	160400	3443146600	97600	97600	97600	97600	0
208	20230802	160300	3443146600	97600	97600	97600	97600	0
209	20230802	160200	3443146600	97600	97600	97600	97600	0
210	20230802	160100	3443146600	97600	97600	97600	97600	0
211	20230802	160000	3443146600	97600	97600	97600	97600	0
212	20230802	155900	3443146600	97600	97600	97600	97600	2116
213	20230802	155800	3443146600	97600	97600	97600	97600	0
214	20230802	155700	3443146600	97600	97600	97600	97600	0
215	20230802	155600	3443146600	97600	97600	97600	97600	0
216	20230802	155500	3443146600	97600	97600	97600	97600	0
217	20230802	155400	3443146600	97600	97600	97600	97600	0
218	20230802	155300	3443146600	97600	97600	97600	97600	0
219	20230802	155200	3443146600	97600	97600	97600	97600	0
220	20230802	155100	3443146600	97600	97600	97600	97600	0
221	20230802	155000	3443146600	97600	97600	97600	97600	0
222	20230802	154900	3443146600	97600	97600	97600	97600	0
223	20230802	154800	3443146600	97600	97600	97600	97600	0
224	20230802	154700	3443146600	97600	97600	97600	97600	0
225	20230802	154600	3443146600	97600	97600	97600	97600	0
226	20230802	154500	3443146600	97600	97600	97600	97600	0
227	20230802	154400	3443146600	97600	97600	97600	97600	0
228	20230802	154300	3443146600	97600	97600	97600	97600	0
229	20230802	154200	3443146600	97600	97600	97600	97600	0
230	20230802	154100	3443146600	97600	97600	97600	97600	0
231	20230802	154000	3443146600	97600	97600	97600	97600	0
232	20230802	153900	3443146600	97600	97600	97600	97600	0
233	20230802	153800	3443146600	97600	97600	97600	97600	0
234	20230802	153700	3443146600	97600	97600	97600	97600	0
235	20230802	153600	3443146600	97600	97600	97600	97600	0
236	20230802	153500	3443146600	97600	97600	97600	97600	0
237	20230802	153400	3443146600	97600	97600	97600	97600	0
238	20230802	153300	3443146600	97600	97600	97600	97600	0
239	20230802	153200	3443146600	97600	97600	97600	97600	0
240	20230802	153100	3443146600	97600	97600	97600	97600	0
241	20230802	153000	3443146600	97600	97600	97600	97600	2116
242	20230802	152900	3236625000	97600	97600	97600	97600	0
243	20230802	152800	3236625000	97600	97600	97600	97600	0
244	20230802	152700	3236625000	97600	97600	97600	97600	0
245	20230802	152600	3236625000	97600	97600	97600	97600	0
246	20230802	152500	3236625000	97600	97600	97600	97600	0
247	20230802	152400	3236625000	97600	97600	97600	97600	0
248	20230802	152300	3236625000	97600	97600	97600	97600	0
249	20230802	152200	3236625000	97600	97600	97600	97600	0
250	20230802	152100	3236625000	97600	97600	97600	97600	0
251	20230802	152000	3236625000	97600	97600	97600	97600	0
252	20230802	151900	3236625000	97600	97200	97600	97100	761
253	20230802	151800	3162519700	97300	97300	97300	97300	9
254	20230802	151700	3161644000	97100	97200	97500	97100	296
255	20230802	151600	3132838000	97200	97400	97400	97200	152
256	20230802	151500	3118044600	97300	97300	97300	96900	332
257	20230802	151400	3085779500	97300	97400	97500	97300	294
258	20230802	151300	3057155700	97100	97100	97100	97100	127
259	20230802	151200	3044824000	97000	97100	97100	97000	305
260	20230802	151100	3015210500	97100	97000	97100	96900	120
261	20230802	151000	3003567400	97000	96900	97000	96900	24
262	20230802	150900	3001239500	97000	97000	97000	96900	9
263	20230802	150800	3000366600	97000	97000	97000	97000	12
264	20230802	150700	2999202600	97000	97000	97000	97000	4
265	20230802	150600	2998814600	96900	96900	96900	96900	1
266	20230802	150500	2998717700	97100	97100	97100	97100	31
267	20230802	150400	2995707600	97100	97100	97100	97100	10
268	20230802	150300	2994736600	97100	97000	97100	97000	67
269	20230802	150200	2988234900	96900	96900	96900	96900	12
270	20230802	150100	2987072100	96900	96900	96900	96900	104
271	20230802	150000	2976994500	96900	97000	97100	96900	299
272	20230802	145900	2947991900	97000	97000	97000	97000	94
273	20230802	145800	2938873900	97000	97000	97000	96900	9
274	20230802	145700	2938001000	96900	96900	96900	96900	34
275	20230802	145600	2934706400	96900	97000	97000	96900	12
276	20230802	145500	2933542500	96900	97000	97000	96900	102
277	20230802	145400	2923651900	97000	97000	97000	97000	1
278	20230802	145300	2923554900	97000	97000	97000	97000	58
279	20230802	145200	2917928900	96900	96900	96900	96900	97
280	20230802	145100	2908529600	96900	96900	96900	96900	71
281	20230802	145000	2901649700	96800	96900	96900	96800	12
282	20230802	144900	2900487000	96900	96900	96900	96900	27
283	20230802	144800	2897870700	97000	97000	97000	97000	4
284	20230802	144700	2897482700	97000	97000	97000	97000	12
285	20230802	144600	2896318700	96900	96900	96900	96900	41
286	20230802	144500	2892345800	97000	97000	97000	97000	5
287	20230802	144400	2891860800	97000	97100	97100	97000	43
288	20230802	144300	2887689600	97400	96700	97400	96700	452
289	20230802	144200	2843885900	96700	96700	96700	96600	613
290	20230802	144100	2784619500	96700	96600	96700	96600	38
291	20230802	144000	2780948300	96700	96600	96700	96600	34
292	20230802	143900	2777663500	96700	96700	96700	96700	4
293	20230802	143800	2777276700	96700	96600	96700	96600	27
294	20230802	143700	2774666900	96700	96700	96700	96700	6
295	20230802	143600	2774086700	96700	96700	96700	96700	85
296	20230802	143500	2765867200	96700	96700	96700	96700	84
297	20230802	143400	2757744400	96700	96700	96700	96700	18
298	20230802	143300	2756003800	96600	96700	96700	96600	94
299	20230802	143200	2746917400	96700	96700	96700	96600	90
300	20230802	143100	2738215400	96600	96700	96700	96600	62
301	20230802	143000	2732223600	96600	96600	96600	96600	10
302	20230802	142900	2731257600	96600	96700	96700	96600	6
303	20230802	142800	2730677600	96600	96600	96600	96600	6
304	20230802	142700	2730098000	96700	96700	96700	96700	3
305	20230802	142600	2729807900	96600	96600	96600	96600	47
306	20230802	142500	2725267700	96700	96700	96700	96600	55
307	20230802	142400	2719949400	96700	96600	96700	96600	192
308	20230802	142300	2701402100	96600	96600	96700	96600	169
309	20230802	142200	2685076500	96700	96700	96700	96600	41
310	20230802	142100	2681115200	96600	96600	96600	96600	30
311	20230802	142000	2678217200	96600	96700	96700	96600	87
312	20230802	141900	2669812700	96600	96600	96600	96600	32
313	20230802	141800	2666721500	96600	96700	96700	96600	50
314	20230802	141700	2661891200	96600	96600	96600	96600	56
315	20230802	141600	2656481600	96600	96600	96700	96600	95
316	20230802	141500	2647299100	96600	96700	96700	96600	38
317	20230802	141400	2643627900	96700	96700	96700	96700	630
318	20230802	141300	2582706900	96800	96800	96800	96800	3
319	20230802	141200	2582416500	96700	96700	96700	96700	0
320	20230802	141100	2582416500	96700	96700	96800	96700	28
321	20230802	141000	2579708800	96800	96800	96800	96800	17
322	20230802	140900	2578063200	96800	96800	96800	96800	6
323	20230802	140800	2577482400	96800	96800	96800	96800	21
324	20230802	140700	2575449600	96800	96800	96800	96800	13
325	20230802	140600	2574191200	96800	96800	96800	96800	109
326	20230802	140500	2563640000	96800	96800	96800	96800	2
327	20230802	140400	2563446400	96800	96800	96800	96800	44
328	20230802	140300	2559187200	96800	96800	96900	96800	207
329	20230802	140200	2539149300	96900	96900	96900	96900	2
330	20230802	140100	2538955500	96900	96800	96900	96800	5
331	20230802	140000	2538471100	96800	96900	96900	96800	22
332	20230802	135900	2536340800	96900	96900	96900	96900	15
333	20230802	135800	2534887300	96800	96800	96800	96800	0
334	20230802	135700	2534887300	96800	96800	96800	96800	62
335	20230802	135600	2528885700	96800	96800	96900	96800	22
336	20230802	135500	2526755800	96800	96800	96800	96800	41
337	20230802	135400	2522787000	96800	96800	96900	96800	66
338	20230802	135300	2516397800	96800	96800	96800	96800	57
339	20230802	135200	2510880200	96700	96900	96900	96700	12
340	20230802	135100	2509719400	96700	96700	96900	96700	219
341	20230802	135000	2488518500	96800	96800	96800	96800	0
342	20230802	134900	2488518500	96800	96700	96800	96700	15
343	20230802	134800	2487067700	96800	96700	96800	96700	89
344	20230802	134700	2478455700	96800	96800	96800	96700	57
345	20230802	134600	2472940100	96700	96800	96800	96700	518
346	20230802	134500	2422837100	96900	96800	96900	96800	17
347	20230802	134400	2421191300	96900	96900	96900	96900	3
348	20230802	134300	2420900600	96800	96900	96900	96800	188
349	20230802	134200	2402701800	96900	96900	96900	96900	3
350	20230802	134100	2402411100	96800	96900	96900	96800	107
351	20230802	134000	2392052800	96800	97100	97100	96800	40
352	20230802	133900	2388172100	97000	96800	97000	96800	346
353	20230802	133800	2354671000	96800	97000	97000	96800	100
354	20230802	133700	2344971800	97100	97000	97100	97000	22
355	20230802	133600	2342837400	97000	97100	97100	97000	325
356	20230802	133500	2311311600	97200	96900	97300	96900	359
357	20230802	133400	2276449900	96800	96800	96800	96700	141
358	20230802	133300	2262805100	96800	96900	96900	96800	28
359	20230802	133200	2260094400	96800	96900	96900	96800	140
360	20230802	133100	2246541400	96900	96900	97000	96900	1044
361	20230802	133000	2145322200	97000	96900	97000	96900	98
362	20230802	132900	2135824500	96800	96800	96800	96800	2
363	20230802	132800	2135630900	96800	96900	96900	96800	21
364	20230802	132700	2133596400	96900	96800	96900	96800	23
365	20230802	132600	2131369900	96800	97100	97100	96800	150
366	20230802	132500	2116825400	97000	97000	97000	97000	5
367	20230802	132400	2116340400	97200	97200	97200	97200	0
368	20230802	132300	2116340400	97200	97200	97200	97200	4
369	20230802	132200	2115951600	97200	97200	97200	97200	8
370	20230802	132100	2115174000	97200	97100	97300	97000	217
371	20230802	132000	2094102600	97000	97000	97000	97000	102
372	20230802	131900	2084208600	97300	97300	97300	97200	43
373	20230802	131800	2080025400	97100	97100	97100	97000	79
374	20230802	131700	2072357200	97100	97000	97100	97000	58
375	20230802	131600	2066727400	97100	97300	97300	97000	51
376	20230802	131500	2061773200	97200	97400	97400	97200	49
377	20230802	131400	2057003300	97400	97400	97400	97400	3
378	20230802	131300	2056711100	97400	97200	97400	97200	236
379	20230802	131200	2033747700	97300	97300	97300	97300	10
380	20230802	131100	2032774700	97300	97200	97300	97200	17
381	20230802	131000	2031121900	97200	97200	97200	97200	0
382	20230802	130900	2031121900	97200	97000	97300	97000	59
383	20230802	130800	2025388900	96900	97300	97300	96900	42
384	20230802	130700	2021315900	97200	97100	97300	97000	96
385	20230802	130600	2011992400	97000	97000	97000	97000	7
386	20230802	130500	2011313400	97100	97100	97100	97100	3
387	20230802	130400	2011022100	97100	97100	97100	97100	30
388	20230802	130300	2008109100	97100	97100	97100	97100	6
389	20230802	130200	2007526500	96900	96900	96900	96800	120
390	20230802	130100	1995900200	96900	96800	96900	96800	54
391	20230802	130000	1990670200	96800	96900	96900	96700	208
392	20230802	125900	1970543500	96900	96900	96900	96900	11
393	20230802	125800	1969477600	96900	96800	96900	96800	8
394	20230802	125700	1968702700	96900	96900	96900	96800	16
395	20230802	125600	1967153400	96800	96800	96800	96800	17
396	20230802	125500	1965507800	96800	96800	96900	96800	68
397	20230802	125400	1958922400	96800	96800	96800	96800	7
398	20230802	125300	1958244800	96800	96800	96800	96800	14
399	20230802	125200	1956889600	96800	96800	96800	96800	60
400	20230802	125100	1951081600	96800	96700	96800	96700	107
401	20230802	125000	1940726600	96800	96800	96800	96700	108
402	20230802	124900	1930277700	96900	96900	96900	96900	4
403	20230802	124800	1929890100	96800	96700	96900	96700	119
404	20230802	124700	1918367500	96800	96900	96900	96800	39
405	20230802	124600	1914592200	96900	96900	97000	96900	61
406	20230802	124500	1908678000	96900	96800	97300	96800	85
407	20230802	124400	1900439100	96800	97100	97200	96800	450
408	20230802	124300	1856805200	97200	97100	97200	97100	6
409	20230802	124200	1856222200	97200	97100	97200	97100	24
410	20230802	124100	1853890600	97100	97200	97200	97100	22
411	20230802	124000	1851754200	97100	97100	97100	97100	2
412	20230802	123900	1851560000	97200	97100	97200	97100	39
413	20230802	123800	1847772600	97200	97200	97200	97200	3
414	20230802	123700	1847481000	97200	97200	97200	97200	26
415	20230802	123600	1844953800	97200	97200	97200	97200	4
416	20230802	123500	1844565000	97200	97200	97200	97200	0
417	20230802	123400	1844565000	97200	97200	97200	97200	7
418	20230802	123300	1843884600	97100	97100	97100	97100	0
419	20230802	123200	1843884600	97100	97100	97100	97100	6
420	20230802	123100	1843302000	97100	97100	97200	97100	41
421	20230802	123000	1839320700	97200	97200	97200	97200	12
422	20230802	122900	1838154300	97200	97200	97200	97200	32
423	20230802	122800	1835043900	97200	97100	97200	97100	18
424	20230802	122700	1833294900	97100	97100	97100	97100	56
425	20230802	122600	1827857300	97000	97000	97000	97000	6
426	20230802	122500	1827275300	97000	96800	97100	96700	355
427	20230802	122400	1792921900	96800	96800	96800	96700	244
428	20230802	122300	1769309500	96800	96700	96800	96700	5
429	20230802	122200	1768825600	96800	96800	96800	96800	5
430	20230802	122100	1768341600	96800	96800	96800	96800	3
431	20230802	122000	1768051200	96800	96800	96800	96800	8
432	20230802	121900	1767276800	96700	96700	96700	96700	50
433	20230802	121800	1762441800	96800	96800	96800	96800	4
434	20230802	121700	1762054600	96800	96800	96800	96700	15
435	20230802	121600	1760603300	96800	96800	96800	96700	72
436	20230802	121500	1753640200	96800	96800	96800	96800	15
437	20230802	121400	1752188200	96800	96800	96800	96800	6
438	20230802	121300	1751607400	96800	97100	97100	96800	76
439	20230802	121200	1744241000	97100	97000	97100	97000	45
440	20230802	121100	1739875700	97000	96800	97000	96800	306
441	20230802	121000	1710252400	96800	96800	96800	96800	10
442	20230802	120900	1709284400	96800	96800	96800	96700	108
443	20230802	120800	1698830200	96900	96900	96900	96900	12
444	20230802	120700	1697667400	96800	96800	96800	96800	0
445	20230802	120600	1697667400	96800	96800	96800	96800	14
446	20230802	120500	1696312200	96900	96800	96900	96800	8
447	20230802	120400	1695537500	96800	96800	96800	96800	66
448	20230802	120300	1689148700	96800	96900	96900	96800	37
449	20230802	120200	1685564000	96900	96900	96900	96900	0
450	20230802	120100	1685564000	96900	96900	96900	96900	37
451	20230802	120000	1681978700	96900	96800	96900	96800	35
452	20230802	115900	1678589200	96800	96800	96800	96700	166
453	20230802	115800	1662521700	96800	97100	97100	96800	672
454	20230802	115700	1597374300	97100	97100	97100	97100	0
455	20230802	115600	1597374300	97100	97100	97100	97100	3
456	20230802	115500	1597083000	97100	97000	97100	97000	4
457	20230802	115400	1596694700	97100	97100	97100	97100	3
458	20230802	115300	1596403400	97000	97000	97000	97000	0
459	20230802	115200	1596403400	97000	97000	97000	97000	0
460	20230802	115100	1596403400	97000	97100	97100	97000	11
461	20230802	115000	1595336100	97000	97100	97100	97000	15
462	20230802	114900	1593879800	97100	97100	97100	97100	29
463	20230802	114800	1591063900	97100	97100	97100	97100	2
464	20230802	114700	1590869700	97100	97100	97100	97100	15
465	20230802	114600	1589413200	97100	97100	97100	97000	40
466	20230802	114500	1585532600	97100	97100	97100	97100	34
467	20230802	114400	1582231200	97100	97100	97100	97100	2
468	20230802	114300	1582037000	97100	97100	97100	97100	0
469	20230802	114200	1582037000	97100	97100	97100	97100	60
470	20230802	114100	1576211000	97100	97100	97100	97100	8
471	20230802	114000	1575434200	97100	97100	97100	97000	109
472	20230802	113900	1564860500	97100	97100	97100	97000	13
473	20230802	113800	1563598700	97200	97200	97200	97200	0
474	20230802	113700	1563598700	97200	97200	97200	97100	33
475	20230802	113600	1560393600	97000	97100	97100	97000	134
476	20230802	113500	1547393000	97100	97200	97200	97100	50
477	20230802	113400	1542535100	97200	97200	97200	97200	0
478	20230802	113300	1542535100	97200	97200	97200	97200	27
479	20230802	113200	1539910700	97200	97100	97200	97100	189
480	20230802	113100	1521558400	97100	97100	97100	97100	7
481	20230802	113000	1520878700	97100	97200	97200	97100	102
482	20230802	112900	1510969500	97100	97100	97100	97100	68
483	20230802	112800	1504366700	97100	97100	97100	97100	21
484	20230802	112700	1502327600	97100	97200	97200	97100	145
485	20230802	112600	1488247300	97200	97300	97300	97200	181
486	20230802	112500	1470654000	97300	97300	97300	97300	6
487	20230802	112400	1470070200	97300	97300	97400	97300	104
488	20230802	112300	1459947400	97300	97300	97300	97300	64
489	20230802	112200	1453720200	97300	97300	97300	97300	20
490	20230802	112100	1451774200	97400	97300	97400	97300	170
491	20230802	112000	1435217500	97300	97400	97400	97300	81
492	20230802	111900	1427330400	97500	97500	97500	97500	39
493	20230802	111800	1423527900	97600	97600	97600	97600	33
494	20230802	111700	1420307100	97500	97600	97600	97500	15
495	20230802	111600	1418844500	97600	97600	97600	97600	34
496	20230802	111500	1415526100	97600	97600	97700	97600	43
497	20230802	111400	1411326600	97500	97500	97500	97500	0
498	20230802	111300	1411326600	97500	97400	97500	97400	5
499	20230802	111200	1410839400	97400	97400	97400	97400	120
500	20230802	111100	1399151400	97600	97600	97600	97600	31
501	20230802	111000	1396125800	97400	97400	97400	97400	34
502	20230802	110900	1392814200	97700	97700	97700	97700	3
503	20230802	110800	1392521100	97200	97100	97200	97100	204
504	20230802	110700	1372696400	97200	97200	97200	97200	50
505	20230802	110600	1367836400	97700	97000	97700	97000	57
506	20230802	110500	1362306000	97000	97100	97200	97000	169
507	20230802	110400	1345896900	97000	97400	97400	97000	421
508	20230802	110300	1305055300	97100	97500	97500	97100	175
509	20230802	110200	1288039100	97500	97400	97500	97400	53
510	20230802	110100	1282873300	97400	97400	97400	97400	4
511	20230802	110000	1282483700	97400	97500	97500	97400	31
512	20230802	105900	1279461500	97500	97500	97500	97500	32
513	20230802	105800	1276341500	97100	97300	97400	97100	320
514	20230802	105700	1245251100	97400	97400	97400	97300	117
515	20230802	105600	1233860000	97400	97400	97500	97400	270
516	20230802	105500	1207549900	97400	97600	97700	97400	274
517	20230802	105400	1180821800	97600	97700	97700	97600	67
518	20230802	105300	1174282300	97700	97900	97900	97600	56
519	20230802	105200	1168806500	97900	97800	97900	97700	669
520	20230802	105100	1103400200	97900	97900	97900	97900	50
521	20230802	105000	1098505200	97900	97800	97900	97800	11
522	20230802	104900	1097429000	97900	98000	98000	97900	31
523	20230802	104800	1094393100	98000	98000	98000	98000	28
524	20230802	104700	1091649100	98000	98000	98000	97900	186
525	20230802	104600	1073429300	98000	98000	98000	98000	5
526	20230802	104500	1072939300	98100	98000	98100	98000	68
527	20230802	104400	1066275000	98000	98000	98000	98000	50
528	20230802	104300	1061375000	98000	98000	98000	98000	5
529	20230802	104200	1060885000	97900	97900	97900	97900	21
530	20230802	104100	1058829100	97900	98000	98000	97900	32
531	20230802	104000	1055695300	98000	98000	98000	98000	3
532	20230802	103900	1055401300	97900	97900	97900	97900	38
533	20230802	103800	1051681100	97900	97900	97900	97800	14
534	20230802	103700	1050310600	97900	97900	97900	97900	5
535	20230802	103600	1049821100	97900	97900	97900	97800	18
536	20230802	103500	1048059100	97900	97900	97900	97900	13
537	20230802	103400	1046786400	97900	97900	97900	97900	31
538	20230802	103300	1043751500	97900	97900	97900	97800	12
539	20230802	103200	1042577100	97900	97800	97900	97800	81
540	20230802	103100	1034650500	97800	97900	97900	97700	97
541	20230802	103000	1025159500	97700	98000	98000	97700	581
542	20230802	102900	968232900	98100	98200	98300	98100	344
543	20230802	102800	934481200	98300	98200	98300	98200	43
544	20230802	102700	930257500	98300	98300	98300	98300	2
545	20230802	102600	930060900	98300	98200	98300	98100	179
546	20230802	102500	912483600	98200	98200	98200	98200	6
547	20230802	102400	911894400	98200	98200	98200	98200	14
548	20230802	102300	910519600	98100	98200	98200	98100	99
549	20230802	102200	900798300	98300	98400	98400	98300	11
550	20230802	102100	899716600	98300	98400	98400	98300	137
551	20230802	102000	886240000	98500	98500	98600	98500	43
552	20230802	101900	882004200	98500	98600	98900	98500	19
553	20230802	101800	880130900	99000	99000	99000	99000	256
554	20230802	101700	854786900	99000	98600	99000	98600	67
555	20230802	101600	848179500	98600	98600	98600	98600	10
556	20230802	101500	847193500	98600	98600	98600	98600	52
557	20230802	101400	842066300	98600	98500	98600	98500	8
558	20230802	101300	841278000	98500	98500	98500	98500	111
559	20230802	101200	830344500	98600	98500	98600	98500	20
560	20230802	101100	828373600	98600	98600	98600	98600	0
561	20230802	101000	828373600	98600	98600	98600	98600	5
562	20230802	100900	827880600	98600	98600	98600	98600	69
563	20230802	100800	821077200	98600	98800	98800	98600	209
564	20230802	100700	800441500	98900	98900	98900	98900	5
565	20230802	100600	799947000	98800	98900	98900	98800	15
566	20230802	100500	798463600	99000	99000	99000	99000	53
567	20230802	100400	793216600	99000	98900	99000	98900	50
568	20230802	100300	788271500	98900	99000	99000	98900	17
569	20230802	100200	786589900	99000	99000	99000	99000	89
570	20230802	100100	777778900	99000	99300	99300	99000	24
571	20230802	100000	775399300	99100	98900	99100	98900	147
572	20230802	095900	760840000	98900	98900	98900	98900	19
573	20230802	095800	758960900	99000	98800	99000	98800	125
574	20230802	095700	746608500	98800	98800	98800	98800	1
575	20230802	095600	746509700	98800	98800	98800	98800	102
576	20230802	095500	736432100	98800	98800	98800	98800	4
577	20230802	095400	736036900	98700	98700	98700	98700	135
578	20230802	095300	722712400	98700	98600	98700	98600	72
579	20230802	095200	715612800	98700	98700	98700	98700	0
580	20230802	095100	715612800	98700	98700	98700	98700	2
581	20230802	095000	715415400	98600	98800	98800	98600	152
582	20230802	094900	700414000	98800	98800	98800	98800	24
583	20230802	094800	698042800	98700	98700	98700	98700	2
584	20230802	094700	697845400	98700	98800	98800	98700	66
585	20230802	094600	691324800	99000	99000	99000	99000	23
586	20230802	094500	689047800	99000	99000	99000	99000	1
587	20230802	094400	688948800	99000	99000	99000	99000	7
588	20230802	094300	688255800	98900	98900	98900	98800	35
589	20230802	094200	684795800	98900	98900	98900	98900	25
590	20230802	094100	682323300	99000	98900	99000	98800	65
591	20230802	094000	675900600	99000	99000	99100	98900	127
592	20230802	093900	663330100	99100	99100	99100	99100	7
593	20230802	093800	662636400	99100	99000	99100	99000	37
594	20230802	093700	658972900	99100	99100	99100	99100	5
595	20230802	093600	658477400	99100	99100	99100	99100	2
596	20230802	093500	658279200	99100	99100	99100	99100	17
597	20230802	093400	656594500	99100	99100	99100	99100	45
598	20230802	093300	652135000	99100	99100	99100	99100	62
599	20230802	093200	645990800	99000	99100	99100	99000	70
600	20230802	093100	639053900	99100	99200	99200	99000	45
601	20230802	093000	634594600	99200	99100	99500	99100	12
602	20230802	092900	633404300	99200	99400	99400	99200	34
603	20230802	092800	630028700	99300	99200	99400	99200	44
604	20230802	092700	625656000	99500	99100	99500	99100	275
605	20230802	092600	598372100	98900	98800	99100	98800	894
606	20230802	092500	509997900	98800	98700	99000	98700	68
607	20230802	092400	503281000	99000	99000	99000	98800	107
608	20230802	092300	492701600	99000	98900	99000	98900	65
609	20230802	092200	486266700	98900	98600	98900	98500	405
610	20230802	092100	446307700	98600	98600	98600	98600	6
611	20230802	092000	445716100	98300	98700	98700	98300	38
612	20230802	091900	441975700	98700	98700	98700	98700	1
613	20230802	091800	441877000	98700	98700	98700	98300	90
614	20230802	091700	433022600	98200	98500	98700	98200	199
615	20230802	091600	413456000	98600	98300	98600	98300	56
616	20230802	091500	407948000	98300	98000	98300	98000	387
617	20230802	091400	369984200	98100	98200	98200	98100	253
618	20230802	091300	345155900	98200	98500	98500	98200	365
619	20230802	091200	309259500	98500	98600	98600	98500	34
620	20230802	091100	305909200	98500	98600	98900	98500	334
621	20230802	091000	272977700	98600	98500	98600	98500	125
622	20230802	090900	260663000	98500	98600	99000	98500	306
623	20230802	090800	230515600	98600	99000	99000	98500	275
624	20230802	090700	203349100	98900	98600	98900	98600	90
625	20230802	090600	194468800	98900	98600	99000	98300	210
626	20230802	090500	173768200	98400	98300	98400	98200	369
627	20230802	090400	137523500	98400	98900	99000	98300	267
628	20230802	090300	111244700	99000	98600	99000	98600	38
629	20230802	090200	107490700	99100	98300	99200	98300	143
630	20230802	090100	93420800	98200	99400	99400	98200	498
631	20230802	090000	44283500	99400	98600	99600	98600	345