KissMeData/014680/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	185500	11434992900	188300	188300	188300	188300	4224
3	20230807	185400	11434992900	188300	188300	188300	188300	0
4	20230807	185300	11434992900	188300	188300	188300	188300	0
5	20230807	185200	11434992900	188300	188300	188300	188300	0
6	20230807	185100	11434992900	188300	188300	188300	188300	0
7	20230807	185000	11434992900	188300	188300	188300	188300	0
8	20230807	184900	11434992900	188300	188300	188300	188300	0
9	20230807	184800	11434992900	188300	188300	188300	188300	0
10	20230807	184700	11434992900	188300	188300	188300	188300	0
11	20230807	184600	11434992900	188300	188300	188300	188300	0
12	20230807	184500	11434992900	188300	188300	188300	188300	0
13	20230807	184400	11434992900	188300	188300	188300	188300	0
14	20230807	184300	11434992900	188300	188300	188300	188300	0
15	20230807	184200	11434992900	188300	188300	188300	188300	0
16	20230807	184100	11434992900	188300	188300	188300	188300	0
17	20230807	184000	11434992900	188300	188300	188300	188300	0
18	20230807	183900	11434992900	188300	188300	188300	188300	0
19	20230807	183800	11434992900	188300	188300	188300	188300	0
20	20230807	183700	11434992900	188300	188300	188300	188300	0
21	20230807	183600	11434992900	188300	188300	188300	188300	0
22	20230807	183500	11434992900	188300	188300	188300	188300	0
23	20230807	183400	11434992900	188300	188300	188300	188300	0
24	20230807	183300	11434992900	188300	188300	188300	188300	0
25	20230807	183200	11434992900	188300	188300	188300	188300	0
26	20230807	183100	11434992900	188300	188300	188300	188300	0
27	20230807	183000	11434992900	188300	188300	188300	188300	0
28	20230807	182900	11434992900	188300	188300	188300	188300	0
29	20230807	182800	11434992900	188300	188300	188300	188300	0
30	20230807	182700	11434992900	188300	188300	188300	188300	0
31	20230807	182600	11434992900	188300	188300	188300	188300	0
32	20230807	182500	11434992900	188300	188300	188300	188300	4224
33	20230807	182400	11434992900	188300	188300	188300	188300	0
34	20230807	182300	11434992900	188300	188300	188300	188300	0
35	20230807	182200	11434992900	188300	188300	188300	188300	0
36	20230807	182100	11434992900	188300	188300	188300	188300	0
37	20230807	182000	11434992900	188300	188300	188300	188300	0
38	20230807	181900	11434992900	188300	188300	188300	188300	0
39	20230807	181800	11434992900	188300	188300	188300	188300	0
40	20230807	181700	11434992900	188300	188300	188300	188300	0
41	20230807	181600	11434992900	188300	188300	188300	188300	0
42	20230807	181500	11434992900	188300	188300	188300	188300	0
43	20230807	181400	11434992900	188300	188300	188300	188300	0
44	20230807	181300	11434992900	188300	188300	188300	188300	0
45	20230807	181200	11434992900	188300	188300	188300	188300	0
46	20230807	181100	11434992900	188300	188300	188300	188300	0
47	20230807	181000	11434992900	188300	188300	188300	188300	0
48	20230807	180900	11434992900	188300	188300	188300	188300	0
49	20230807	180800	11434992900	188300	188300	188300	188300	0
50	20230807	180700	11434992900	188300	188300	188300	188300	0
51	20230807	180600	11434992900	188300	188300	188300	188300	0
52	20230807	180500	11434992900	188300	188300	188300	188300	0
53	20230807	180400	11434992900	188300	188300	188300	188300	0
54	20230807	180300	11434992900	188300	188300	188300	188300	0
55	20230807	180200	11434992900	188300	188300	188300	188300	0
56	20230807	180100	11434992900	188300	188300	188300	188300	0
57	20230807	180000	11434992900	188300	188300	188300	188300	0
58	20230807	175900	11434992900	188300	188300	188300	188300	0
59	20230807	175800	11434992900	188300	188300	188300	188300	0
60	20230807	175700	11434992900	188300	188300	188300	188300	0
61	20230807	175600	11434992900	188300	188300	188300	188300	0
62	20230807	175500	11434992900	188300	188300	188300	188300	4224
63	20230807	175400	11434992900	188300	188300	188300	188300	0
64	20230807	175300	11434992900	188300	188300	188300	188300	0
65	20230807	175200	11434992900	188300	188300	188300	188300	0
66	20230807	175100	11434992900	188300	188300	188300	188300	0
67	20230807	175000	11434992900	188300	188300	188300	188300	0
68	20230807	174900	11434992900	188300	188300	188300	188300	0
69	20230807	174800	11434992900	188300	188300	188300	188300	0
70	20230807	174700	11434992900	188300	188300	188300	188300	0
71	20230807	174600	11434992900	188300	188300	188300	188300	0
72	20230807	174500	11434992900	188300	188300	188300	188300	0
73	20230807	174400	11434992900	188300	188300	188300	188300	0
74	20230807	174300	11434992900	188300	188300	188300	188300	0
75	20230807	174200	11434992900	188300	188300	188300	188300	0
76	20230807	174100	11434992900	188300	188300	188300	188300	0
77	20230807	174000	11434992900	188300	188300	188300	188300	0
78	20230807	173900	11434992900	188300	188300	188300	188300	0
79	20230807	173800	11434992900	188300	188300	188300	188300	0
80	20230807	173700	11434992900	188300	188300	188300	188300	0
81	20230807	173600	11434992900	188300	188300	188300	188300	0
82	20230807	173500	11434992900	188300	188300	188300	188300	0
83	20230807	173400	11434992900	188300	188300	188300	188300	0
84	20230807	173300	11434992900	188300	188300	188300	188300	0
85	20230807	173200	11434992900	188300	188300	188300	188300	0
86	20230807	173100	11434992900	188300	188300	188300	188300	0
87	20230807	173000	11434992900	188300	188300	188300	188300	0
88	20230807	172900	11434992900	188300	188300	188300	188300	0
89	20230807	172800	11434992900	188300	188300	188300	188300	0
90	20230807	172700	11434992900	188300	188300	188300	188300	0
91	20230807	172600	11434992900	188300	188300	188300	188300	0
92	20230807	172500	11434992900	188300	188300	188300	188300	4224
93	20230807	172400	11434992900	188300	188300	188300	188300	0
94	20230807	172300	11434992900	188300	188300	188300	188300	0
95	20230807	172200	11434992900	188300	188300	188300	188300	0
96	20230807	172100	11434992900	188300	188300	188300	188300	0
97	20230807	172000	11434992900	188300	188300	188300	188300	0
98	20230807	171900	11434992900	188300	188300	188300	188300	0
99	20230807	171800	11434992900	188300	188300	188300	188300	0
100	20230807	171700	11434992900	188300	188300	188300	188300	0
101	20230807	171600	11434992900	188300	188300	188300	188300	0
102	20230807	171500	11434992900	188300	188300	188300	188300	0
103	20230807	171400	11434992900	188300	188300	188300	188300	0
104	20230807	171300	11434992900	188300	188300	188300	188300	0
105	20230807	171200	11434992900	188300	188300	188300	188300	0
106	20230807	171100	11434992900	188300	188300	188300	188300	0
107	20230807	171000	11434992900	188300	188300	188300	188300	0
108	20230807	170900	11434992900	188300	188300	188300	188300	0
109	20230807	170800	11434992900	188300	188300	188300	188300	0
110	20230807	170700	11434992900	188300	188300	188300	188300	0
111	20230807	170600	11434992900	188300	188300	188300	188300	0
112	20230807	170500	11434992900	188300	188300	188300	188300	0
113	20230807	170400	11434992900	188300	188300	188300	188300	0
114	20230807	170300	11434992900	188300	188300	188300	188300	0
115	20230807	170200	11434992900	188300	188300	188300	188300	0
116	20230807	170100	11434992900	188300	188300	188300	188300	0
117	20230807	170000	11434992900	188300	188300	188300	188300	0
118	20230807	165900	11434992900	188300	188300	188300	188300	0
119	20230807	165800	11434992900	188300	188300	188300	188300	0
120	20230807	165700	11434992900	188300	188300	188300	188300	0
121	20230807	165600	11434992900	188300	188300	188300	188300	0
122	20230807	165500	11434992900	188300	188300	188300	188300	4224
123	20230807	165400	11434992900	188300	188300	188300	188300	0
124	20230807	165300	11434992900	188300	188300	188300	188300	0
125	20230807	165200	11434992900	188300	188300	188300	188300	0
126	20230807	165100	11434992900	188300	188300	188300	188300	0
127	20230807	165000	11434992900	188300	188300	188300	188300	0
128	20230807	164900	11434992900	188300	188300	188300	188300	0
129	20230807	164800	11434992900	188300	188300	188300	188300	0
130	20230807	164700	11434992900	188300	188300	188300	188300	0
131	20230807	164600	11434992900	188300	188300	188300	188300	0
132	20230807	164500	11434992900	188300	188300	188300	188300	0
133	20230807	164400	11434992900	188300	188300	188300	188300	0
134	20230807	164300	11434992900	188300	188300	188300	188300	0
135	20230807	164200	11434992900	188300	188300	188300	188300	0
136	20230807	164100	11434992900	188300	188300	188300	188300	0
137	20230807	164000	11434992900	188300	188300	188300	188300	0
138	20230807	163900	11434992900	188300	188300	188300	188300	0
139	20230807	163800	11434992900	188300	188300	188300	188300	0
140	20230807	163700	11434992900	188300	188300	188300	188300	0
141	20230807	163600	11434992900	188300	188300	188300	188300	0
142	20230807	163500	11434992900	188300	188300	188300	188300	0
143	20230807	163400	11434992900	188300	188300	188300	188300	0
144	20230807	163300	11434992900	188300	188300	188300	188300	0
145	20230807	163200	11434992900	188300	188300	188300	188300	0
146	20230807	163100	11434992900	188300	188300	188300	188300	0
147	20230807	163000	11434992900	188300	188300	188300	188300	0
148	20230807	162900	11434992900	188300	188300	188300	188300	0
149	20230807	162800	11434992900	188300	188300	188300	188300	0
150	20230807	162700	11434992900	188300	188300	188300	188300	0
151	20230807	162600	11434992900	188300	188300	188300	188300	0
152	20230807	162500	11434992900	188300	188300	188300	188300	4224
153	20230807	162400	11434992900	188300	188300	188300	188300	0
154	20230807	162300	11434992900	188300	188300	188300	188300	0
155	20230807	162200	11434992900	188300	188300	188300	188300	0
156	20230807	162100	11434992900	188300	188300	188300	188300	0
157	20230807	162000	11434992900	188300	188300	188300	188300	0
158	20230807	161900	11434992900	188300	188300	188300	188300	0
159	20230807	161800	11434992900	188300	188300	188300	188300	0
160	20230807	161700	11434992900	188300	188300	188300	188300	0
161	20230807	161600	11434992900	188300	188300	188300	188300	0
162	20230807	161500	11434992900	188300	188300	188300	188300	0
163	20230807	161400	11434992900	188300	188300	188300	188300	0
164	20230807	161300	11434992900	188300	188300	188300	188300	0
165	20230807	161200	11434992900	188300	188300	188300	188300	0
166	20230807	161100	11434992900	188300	188300	188300	188300	0
167	20230807	161000	11434992900	188300	188300	188300	188300	0
168	20230807	160900	11434992900	188300	188300	188300	188300	0
169	20230807	160800	11434992900	188300	188300	188300	188300	0
170	20230807	160700	11434992900	188300	188300	188300	188300	0
171	20230807	160600	11434992900	188300	188300	188300	188300	0
172	20230807	160500	11434992900	188300	188300	188300	188300	0
173	20230807	160400	11434992900	188300	188300	188300	188300	0
174	20230807	160300	11434992900	188300	188300	188300	188300	0
175	20230807	160200	11434992900	188300	188300	188300	188300	0
176	20230807	160100	11434992900	188300	188300	188300	188300	0
177	20230807	160000	11434992900	188300	188300	188300	188300	0
178	20230807	155900	11434992900	188300	188300	188300	188300	0
179	20230807	155800	11434992900	188300	188300	188300	188300	0
180	20230807	155700	11434992900	188300	188300	188300	188300	0
181	20230807	155600	11434992900	188300	188300	188300	188300	0
182	20230807	155500	11434992900	188300	188300	188300	188300	4224
183	20230807	155400	11434992900	188300	188300	188300	188300	0
184	20230807	155300	11434992900	188300	188300	188300	188300	0
185	20230807	155200	11434992900	188300	188300	188300	188300	0
186	20230807	155100	11434992900	188300	188300	188300	188300	0
187	20230807	155000	11434992900	188300	188300	188300	188300	0
188	20230807	154900	11434992900	188300	188300	188300	188300	0
189	20230807	154800	11434992900	188300	188300	188300	188300	0
190	20230807	154700	11434992900	188300	188300	188300	188300	0
191	20230807	154600	11434992900	188300	188300	188300	188300	0
192	20230807	154500	11434992900	188300	188300	188300	188300	0
193	20230807	154400	11434992900	188300	188300	188300	188300	0
194	20230807	154300	11434992900	188300	188300	188300	188300	0
195	20230807	154200	11434992900	188300	188300	188300	188300	0
196	20230807	154100	11434992900	188300	188300	188300	188300	0
197	20230807	154000	11434992900	188300	188300	188300	188300	0
198	20230807	153900	11434992900	188300	188300	188300	188300	0
199	20230807	153800	11434992900	188300	188300	188300	188300	0
200	20230807	153700	11434992900	188300	188300	188300	188300	0
201	20230807	153600	11434992900	188300	188300	188300	188300	0
202	20230807	153500	11434992900	188300	188300	188300	188300	0
203	20230807	153400	11434992900	188300	188300	188300	188300	0
204	20230807	153300	11434992900	188300	188300	188300	188300	0
205	20230807	153200	11434992900	188300	188300	188300	188300	0
206	20230807	153100	11434992900	188300	188300	188300	188300	0
207	20230807	153000	11434992900	188300	188300	188300	188300	4224
208	20230807	152900	10639613700	189100	189100	189100	189100	0
209	20230807	152800	10639613700	189100	189100	189100	189100	0
210	20230807	152700	10639613700	189100	189100	189100	189100	0
211	20230807	152600	10639613700	189100	189100	189100	189100	0
212	20230807	152500	10639613700	189100	189100	189100	189100	0
213	20230807	152400	10639613700	189100	189100	189100	189100	0
214	20230807	152300	10639613700	189100	189100	189100	189100	0
215	20230807	152200	10639613700	189100	189100	189100	189100	0
216	20230807	152100	10639613700	189100	189100	189100	189100	0
217	20230807	152000	10639613700	189100	189100	189100	189100	0
218	20230807	151900	10639613700	189100	189000	189100	189000	296
219	20230807	151800	10583659800	189100	189000	189100	189000	130
220	20230807	151700	10559082700	189100	189000	189100	189000	120
221	20230807	151600	10536397700	189100	189100	189100	189000	58
222	20230807	151500	10525430500	189000	189100	189100	189000	68
223	20230807	151400	10512573500	189000	188800	189000	188700	971
224	20230807	151300	10329181200	188800	188700	188800	188700	153
225	20230807	151200	10300306100	188700	188700	188800	188700	168
226	20230807	151100	10268600900	188700	188700	188800	188700	259
227	20230807	151000	10219722600	188800	188700	188800	188700	103
228	20230807	150900	10200283900	188700	188900	188900	188700	330
229	20230807	150800	10137976400	188900	188800	188900	188800	160
230	20230807	150700	10107765700	188800	188900	188900	188800	106
231	20230807	150600	10087750200	188800	188800	188900	188800	175
232	20230807	150500	10054707500	188800	188800	188900	188800	108
233	20230807	150400	10034314700	188800	188900	188900	188800	90
234	20230807	150300	10017319900	188800	188900	188900	188800	102
235	20230807	150200	9998059600	188800	188900	188900	188800	180
236	20230807	150100	9964071500	188900	188900	188900	188800	91
237	20230807	150000	9946888000	188800	188800	188900	188800	146
238	20230807	145900	9919319600	188900	188900	188900	188800	111
239	20230807	145800	9898359600	188800	188900	188900	188800	154
240	20230807	145700	9869280100	188800	188800	188900	188600	527
241	20230807	145600	9769819900	188600	188900	188900	188600	209
242	20230807	145500	9730371200	188900	188900	188900	188800	151
243	20230807	145400	9701857000	188800	188800	188900	188800	141
244	20230807	145300	9675231900	188900	189000	189000	188800	84
245	20230807	145200	9659364100	189000	188800	189000	188700	387
246	20230807	145100	9586290700	188700	188800	188800	188700	219
247	20230807	145000	9544952300	188800	188700	188800	188600	352
248	20230807	144900	9478535800	188700	188700	188700	188600	129
249	20230807	144800	9454203700	188600	188700	188700	188600	124
250	20230807	144700	9430814800	188700	188700	188800	188700	119
251	20230807	144600	9408358600	188700	188800	188800	188700	138
252	20230807	144500	9382315800	188700	188700	188800	188700	139
253	20230807	144400	9356085400	188700	188700	188800	188700	59
254	20230807	144300	9344950200	188700	188800	188800	188700	25
255	20230807	144200	9340231400	188700	188700	188900	188700	182
256	20230807	144100	9305885300	188700	188700	189000	188700	340
257	20230807	144000	9241723000	188700	188600	188700	188500	59
258	20230807	143900	9230596500	188700	188800	188800	188600	124
259	20230807	143800	9207203100	188800	189100	189100	188800	600
260	20230807	143700	9093808600	189000	189000	189100	189000	66
261	20230807	143600	9081332700	189000	189000	189100	189000	56
262	20230807	143500	9070747400	189000	189100	189200	189000	74
263	20230807	143400	9056754300	189200	189100	189200	189100	33
264	20230807	143300	9050512900	189200	189200	189200	189200	104
265	20230807	143200	9030836100	189200	189000	189200	189000	272
266	20230807	143100	8979401800	189000	188800	189000	188800	184
267	20230807	143000	8944639700	188800	189000	189100	188800	194
268	20230807	142900	8907976700	189100	189100	189100	189000	15
269	20230807	142800	8905140300	188900	188700	189000	188700	414
270	20230807	142700	8826945800	188800	188400	188800	188400	391
271	20230807	142600	8753222000	188500	188400	188600	188400	68
272	20230807	142500	8740410300	188400	188400	188600	188400	92
273	20230807	142400	8723077300	188400	188500	188600	188400	944
274	20230807	142300	8545215700	188600	188600	188600	188400	111
275	20230807	142200	8524295900	188600	188500	188700	188400	177
276	20230807	142100	8490931600	188700	188600	188700	188500	180
277	20230807	142000	8456990100	188500	188500	188500	188500	76
278	20230807	141900	8442664100	188700	188800	188800	188500	102
279	20230807	141800	8423432500	188500	188600	188800	188500	34
280	20230807	141700	8417021200	188700	188700	188800	188700	44
281	20230807	141600	8408718200	188700	188500	188700	188500	209
282	20230807	141500	8369304500	188500	188600	188700	188500	62
283	20230807	141400	8357613500	188500	188500	188600	188400	246
284	20230807	141300	8311234300	188400	188500	188500	188400	105
285	20230807	141200	8291448900	188400	188500	188500	188400	112
286	20230807	141100	8270345500	188400	188400	188500	188400	109
287	20230807	141000	8249807500	188500	188400	188500	188400	139
288	20230807	140900	8223615600	188600	188400	188600	188400	152
289	20230807	140800	8194972300	188400	188500	188600	188400	734
290	20230807	140700	8056666900	188500	188500	188600	188500	67
291	20230807	140600	8044036300	188700	188600	188700	188500	186
292	20230807	140500	8008952800	188700	188700	188700	188600	103
293	20230807	140400	7989521200	188700	188800	188800	188700	256
294	20230807	140300	7941188500	188800	188900	188900	188800	144
295	20230807	140200	7913996700	188900	188900	188900	188900	55
296	20230807	140100	7903607200	188900	188900	189000	188900	53
297	20230807	140000	7893595100	188900	188900	189000	188900	56
298	20230807	135900	7883013700	189100	188900	189100	188900	395
299	20230807	135800	7808361700	188900	188800	188900	188800	87
300	20230807	135700	7791929100	188800	188900	188900	188800	84
301	20230807	135600	7776069800	188700	188700	188700	188600	83
302	20230807	135500	7760410400	188700	188600	188700	188600	47
303	20230807	135400	7751542200	188700	188500	188700	188500	242
304	20230807	135300	7705900700	188600	188600	188600	188500	98
305	20230807	135200	7687423900	188500	188600	188600	188500	119
306	20230807	135100	7664988600	188600	188500	188600	188500	113
307	20230807	135000	7643685700	188800	188500	188800	188500	68
308	20230807	134900	7630856600	188800	188800	188800	188500	349
309	20230807	134800	7565021400	188900	189000	189000	188800	55
310	20230807	134700	7554633300	188800	188800	189000	188800	591
311	20230807	134600	7443036700	188800	188800	188900	188800	77
312	20230807	134500	7428496100	188900	188500	188900	188500	384
313	20230807	134400	7355999700	188500	188700	188700	188500	92
314	20230807	134300	7338654900	188500	188600	188800	188500	631
315	20230807	134200	7219686000	188600	188800	188800	188600	273
316	20230807	134100	7168174200	188900	188800	188900	188800	86
317	20230807	134000	7151937300	188800	188800	188900	188800	69
318	20230807	133900	7138906600	189000	188900	189000	188800	83
319	20230807	133800	7123229300	188900	188900	188900	188900	64
320	20230807	133700	7111139700	188900	188900	189000	188800	99
321	20230807	133600	7092447000	188800	188900	189000	188800	76
322	20230807	133500	7078094000	188900	188900	188900	188800	89
323	20230807	133400	7061284300	188900	188900	188900	188900	23
324	20230807	133300	7056939600	188900	189100	189200	188900	152
325	20230807	133200	7028197500	189100	189400	189400	189100	71
326	20230807	133100	7014755200	189400	189000	189400	189000	497
327	20230807	133000	6920687900	189100	188700	189100	188700	178
328	20230807	132900	6887054800	188800	188700	188800	188600	170
329	20230807	132800	6854967900	188700	188700	188800	188700	64
330	20230807	132700	6842890200	188700	188700	188700	188700	76
331	20230807	132600	6828549000	188700	188700	188900	188700	90
332	20230807	132500	6811558500	188700	188800	188800	188700	71
333	20230807	132400	6798156400	188900	188900	188900	188900	135
334	20230807	132300	6772654900	189000	188900	189000	188900	19
335	20230807	132200	6769064700	188900	188700	188900	188600	266
336	20230807	132100	6718850400	188700	188600	188800	188600	121
337	20230807	132000	6696025800	188600	188700	188700	188600	135
338	20230807	131900	6670556600	188800	188800	188800	188700	134
339	20230807	131800	6645266300	188800	188700	188800	188700	52
340	20230807	131700	6635452600	188700	188800	188900	188700	250
341	20230807	131600	6588252100	188900	188800	188900	188800	26
342	20230807	131500	6583343200	188800	188800	189000	188800	121
343	20230807	131400	6560493900	188800	188900	188900	188800	39
344	20230807	131300	6553130400	188900	188900	189000	188800	120
345	20230807	131200	6530467600	188900	188900	188900	188900	29
346	20230807	131100	6524989500	188900	188800	188900	188800	268
347	20230807	131000	6474379700	188800	188800	189000	188800	136
348	20230807	130900	6448702700	189000	188800	189000	188800	67
349	20230807	130800	6436051500	188800	188900	189000	188800	71
350	20230807	130700	6422640000	188900	189000	189000	188900	179
351	20230807	130600	6388817200	189000	189000	189200	189000	46
352	20230807	130500	6380121100	189100	189000	189100	189000	96
353	20230807	130400	6361974800	189300	189200	189300	188900	57
354	20230807	130300	6351198300	188900	188900	189300	188900	98
355	20230807	130200	6332685700	189100	189300	189300	188900	89
356	20230807	130100	6315844500	189300	188800	189500	188800	230
357	20230807	130000	6272359600	189000	188800	189000	188800	38
358	20230807	125900	6265184600	189000	189100	189100	188900	157
359	20230807	125800	6235523300	189000	189000	189100	188900	59
360	20230807	125700	6224373400	189000	189100	189200	189000	154
361	20230807	125600	6195257600	189100	189100	189200	189100	68
362	20230807	125500	6182396200	189100	189100	189200	189100	47
363	20230807	125400	6173507400	189100	189200	189200	189100	123
364	20230807	125300	6150240100	189000	189000	189200	189000	86
365	20230807	125200	6133976700	189000	189100	189200	189000	58
366	20230807	125100	6123007000	189100	189200	189200	189000	139
367	20230807	125000	6096722400	189000	188900	189100	188800	109
368	20230807	124900	6076123200	189000	188900	189000	188800	102
369	20230807	124800	6056854500	188800	188900	189000	188800	110
370	20230807	124700	6036074400	188900	189100	189100	188900	35
371	20230807	124600	6029458500	188900	189000	189200	188900	219
372	20230807	124500	5988065800	189000	189100	189200	189000	74
373	20230807	124400	5974073900	189100	189100	189200	189100	104
374	20230807	124300	5954398700	189000	189100	189200	189000	42
375	20230807	124200	5946459700	189100	189100	189100	189100	61
376	20230807	124100	5934924600	189100	189100	189200	189000	155
377	20230807	124000	5905608600	189200	189400	189400	189200	437
378	20230807	123900	5822884400	189500	189500	189500	189400	59
379	20230807	123800	5811708700	189400	189500	189500	189400	91
380	20230807	123700	5794468600	189600	189700	189700	189600	77
381	20230807	123600	5779867000	189800	189800	189800	189600	41
382	20230807	123500	5772089200	189800	189800	189900	189800	101
383	20230807	123400	5752919200	189800	189800	189800	189800	80
384	20230807	123300	5737735200	189800	189800	189900	189800	15
385	20230807	123200	5734888000	189800	190000	190000	189800	418
386	20230807	123100	5655489900	190100	190100	190100	190100	33
387	20230807	123000	5649216600	190100	190200	190200	190100	37
388	20230807	122900	5642182800	190200	190100	190200	190000	220
389	20230807	122800	5600362600	190000	190000	190000	190000	49
390	20230807	122700	5591052600	190000	190000	190200	190000	275
391	20230807	122600	5538780400	190000	189600	190000	189600	138
392	20230807	122500	5512562000	189500	189500	190000	189500	350
393	20230807	122400	5446164200	189500	189400	189500	189400	57
394	20230807	122300	5435363100	189400	189400	189600	189400	24
395	20230807	122200	5430817100	189400	189500	189600	189400	76
396	20230807	122100	5416415400	189400	189400	189500	189400	33
397	20230807	122000	5410162900	189400	189500	189600	189300	177
398	20230807	121900	5376617600	189500	189500	189500	189300	29
399	20230807	121800	5371123100	189400	189500	189500	189400	81
400	20230807	121700	5355777700	189500	189500	189500	189500	17
401	20230807	121600	5352556200	189500	189500	189600	189500	202
402	20230807	121500	5314260800	189500	189400	189500	189400	89
403	20230807	121400	5297396700	189400	189500	189500	189400	10
404	20230807	121300	5295502400	189500	189500	189600	189200	282
405	20230807	121200	5242057700	189500	189600	189600	189500	11
406	20230807	121100	5239972700	189600	189600	189600	189600	4
407	20230807	121000	5239214300	189600	189600	189600	189600	90
408	20230807	120900	5222150300	189600	189500	189900	189500	24
409	20230807	120800	5217601600	189900	189500	189900	189500	524
410	20230807	120700	5118255200	189300	189400	189400	189300	19
411	20230807	120600	5114658400	189500	189400	189500	189400	17
412	20230807	120500	5111438500	189400	189300	189400	189300	38
413	20230807	120400	5104244400	189400	189300	189500	189300	327
414	20230807	120300	5042328100	189100	188800	189100	188800	151
415	20230807	120200	5013786900	188800	188800	189000	188700	211
416	20230807	120100	4973921700	188800	188800	188900	188800	62
417	20230807	120000	4962216000	188900	188800	188900	188700	26
418	20230807	115900	4957308600	188900	188700	188900	188700	70
419	20230807	115800	4944095000	188700	188900	189000	188700	88
420	20230807	115700	4927474000	188900	188500	189000	188500	183
421	20230807	115600	4892915100	188500	188600	188800	188500	163
422	20230807	115500	4862155100	188600	188600	188600	188600	56
423	20230807	115400	4851593500	188600	188600	188700	188600	63
424	20230807	115300	4839710700	188600	188600	188600	188600	27
425	20230807	115200	4834618500	188600	188600	188700	188600	136
426	20230807	115100	4808965500	188600	188600	188600	188600	46
427	20230807	115000	4800289900	188600	188700	188700	188600	94
428	20230807	114900	4782557300	188600	188700	188700	188600	72
429	20230807	114800	4768978000	188600	188600	188700	188600	85
430	20230807	114700	4752943300	188600	188700	188700	188600	84
431	20230807	114600	4737096400	188700	188800	188800	188700	38
432	20230807	114500	4729923700	188900	188900	188900	188700	72
433	20230807	114400	4716329700	188700	188700	188800	188700	60
434	20230807	114300	4705005900	188600	188800	188800	188600	66
435	20230807	114200	4692552300	188800	188700	188800	188700	53
436	20230807	114100	4682548000	188700	188800	188900	188700	106
437	20230807	114000	4662544900	188700	188700	188700	188700	17
438	20230807	113900	4659337000	188900	188700	188900	188700	174
439	20230807	113800	4626484200	188700	188800	188800	188700	71
440	20230807	113700	4613086300	188800	188700	188800	188700	66
441	20230807	113600	4600630400	188700	188700	188800	188700	50
442	20230807	113500	4591194900	188700	188700	188700	188700	88
443	20230807	113400	4574589300	188700	188700	188700	188700	50
444	20230807	113300	4565154300	188700	188800	188900	188700	143
445	20230807	113200	4538161700	188800	189000	189100	188800	49
446	20230807	113100	4528905500	189000	189100	189100	188800	30
447	20230807	113000	4523238900	189100	188800	189100	188800	207
448	20230807	112900	4484132600	188800	188800	188800	188800	87
449	20230807	112800	4467707000	188800	189000	189000	188800	71
450	20230807	112700	4454294500	189100	188900	189100	188900	39
451	20230807	112600	4446924200	188900	189000	189200	188900	144
452	20230807	112500	4419706900	189000	189200	189200	189000	47
453	20230807	112400	4410821300	189200	189200	189200	189200	28
454	20230807	112300	4405523700	189200	189300	189300	189200	7
455	20230807	112200	4404199200	189400	189300	189400	189200	28
456	20230807	112100	4398899100	189300	189400	189500	189300	65
457	20230807	112000	4386589100	189500	189300	189500	189200	88
458	20230807	111900	4369926300	189300	189100	189300	189100	300
459	20230807	111800	4313181200	189000	189100	189100	189000	33
460	20230807	111700	4306943400	189100	188900	189100	188900	138
461	20230807	111600	4280854400	188800	189000	189000	188800	19
462	20230807	111500	4277264200	189000	189300	189300	189000	104
463	20230807	111400	4257601900	189300	189200	189300	189100	56
464	20230807	111300	4247006300	189500	189500	189500	189500	16
465	20230807	111200	4243974300	189600	189500	189600	189200	59
466	20230807	111100	4232791600	189300	189000	189300	189000	179
467	20230807	111000	4198937500	189000	188800	189000	188800	247
468	20230807	110900	4152271600	188800	188800	188800	188800	40
469	20230807	110800	4144719600	188800	188800	188800	188800	49
470	20230807	110700	4135468400	188800	188900	188900	188800	129
471	20230807	110600	4111108000	188900	189300	189300	188900	167
472	20230807	110500	4079520400	189400	189600	189600	189400	330
473	20230807	110400	4016979700	189500	189600	189600	189500	41
474	20230807	110300	4009210000	189500	189600	189600	189500	13
475	20230807	110200	4006745500	189500	189300	189700	189300	256
476	20230807	110100	3958247200	189300	189200	189300	189200	61
477	20230807	110000	3946700500	189200	188800	189200	188800	329
478	20230807	105900	3884480900	188800	188900	188900	188800	22
479	20230807	105800	3880325200	188800	189000	189000	188800	112
480	20230807	105700	3859166100	189100	188800	189100	188800	284
481	20230807	105600	3805510800	188700	188700	188900	188700	59
482	20230807	105500	3794375200	188800	188600	188800	188600	247
483	20230807	105400	3747748200	188700	188700	188700	188600	155
484	20230807	105300	3718499800	188700	188700	188700	188700	127
485	20230807	105200	3694534900	188700	188700	188800	188700	86
486	20230807	105100	3678304100	188700	188900	188900	188700	128
487	20230807	105000	3654142100	188800	188800	188900	188800	73
488	20230807	104900	3640358700	188800	188800	188800	188800	72
489	20230807	104800	3626765100	188800	188800	188900	188800	109
490	20230807	104700	3606184700	188800	188900	189000	188800	66
491	20230807	104600	3593718100	188900	188900	188900	188900	70
492	20230807	104500	3580495100	188900	188900	188900	188900	105
493	20230807	104400	3560660600	188900	188900	189000	188900	84
494	20230807	104300	3544790600	188900	189000	189000	188900	123
495	20230807	104200	3521550200	189000	189000	189000	189000	56
496	20230807	104100	3510966200	189000	189100	189100	189000	333
497	20230807	104000	3448017000	189100	189100	189200	189100	52
498	20230807	103900	3438182800	189200	189300	189300	189100	156
499	20230807	103800	3408666900	189300	189300	189300	189300	54
500	20230807	103700	3398444700	189400	189500	189500	189400	71
501	20230807	103600	3384997200	189500	189400	189500	189400	42
502	20230807	103500	3377042200	189500	189600	189600	189500	101
503	20230807	103400	3357896900	189600	189700	189800	189600	69
504	20230807	103300	3344808200	189900	190000	190000	189900	75
505	20230807	103200	3330560600	190000	189400	190400	189200	432
506	20230807	103100	3248638900	189400	189400	189500	189400	41
507	20230807	103000	3240872500	189200	189600	189600	189200	120
508	20230807	102900	3218148100	189600	189200	189600	189200	19
509	20230807	102800	3214547700	189500	189600	189600	189500	96
510	20230807	102700	3196349700	189900	189900	190000	189900	36
511	20230807	102600	3189512100	189900	190000	190000	189900	157
512	20230807	102500	3159685000	190000	190200	190500	190000	184
513	20230807	102400	3124695300	190200	190600	190700	190200	107
514	20230807	102300	3104314200	190900	190800	190900	190600	49
515	20230807	102200	3094965200	190800	190500	190800	190500	174
516	20230807	102100	3061783000	190500	190500	190500	190500	47
517	20230807	102000	3052829500	190500	190500	190500	190500	2
518	20230807	101900	3052448500	191100	190000	191100	190000	198
519	20230807	101800	3014685500	190700	189900	190700	189900	293
520	20230807	101700	2959015200	189800	189600	189900	189600	80
521	20230807	101600	2943837900	189600	189700	189700	189600	21
522	20230807	101500	2939856200	189700	189800	189800	189700	39
523	20230807	101400	2932454200	189800	188900	189800	188900	11
524	20230807	101300	2930367300	189900	188800	189900	188800	226
525	20230807	101200	2887502800	188800	189100	189500	188800	137
526	20230807	101100	2861589800	188700	189200	189300	188500	556
527	20230807	101000	2756695400	189200	188700	189300	188600	400
528	20230807	100900	2681151800	188700	188700	188800	188700	77
529	20230807	100800	2666618700	188700	188800	188800	188700	247
530	20230807	100700	2619996000	188800	188900	188900	188800	87
531	20230807	100600	2603563100	188900	188900	189000	188900	85
532	20230807	100500	2587506100	188900	188900	189000	188900	60
533	20230807	100400	2576171800	188900	189000	189100	188900	214
534	20230807	100300	2535727900	189000	189000	189100	189000	54
535	20230807	100200	2525521800	189000	189200	189200	189000	68
536	20230807	100100	2512665100	189200	189200	189200	189100	64
537	20230807	100000	2500558400	189300	189700	189700	189300	64
538	20230807	095900	2488436300	189600	189500	189700	189500	149
539	20230807	095800	2460188800	189400	189500	189500	189400	32
540	20230807	095700	2454126200	189600	189400	189600	189400	3
541	20230807	095600	2453557600	189300	189100	189500	189100	218
542	20230807	095500	2412280500	189100	189200	189200	189100	73
543	20230807	095400	2398472000	189200	189200	189200	189100	98
544	20230807	095300	2379933900	189200	189400	189400	189200	84
545	20230807	095200	2364040100	189400	189400	189400	189300	34
546	20230807	095100	2357603400	189400	189600	189600	189400	137
547	20230807	095000	2331653100	189600	189900	189900	189600	100
548	20230807	094900	2312673300	189900	190200	190200	189900	362
549	20230807	094800	2243868100	190300	190300	190300	190300	0
550	20230807	094700	2243868100	190300	190400	190400	190200	191
551	20230807	094600	2207506600	190400	190700	190700	190400	128
552	20230807	094500	2183107900	190700	191000	191000	190700	55
553	20230807	094400	2172611700	190900	191000	191200	190900	124
554	20230807	094300	2148937000	191200	190300	191400	190300	159
555	20230807	094200	2118552200	190400	189300	190400	189300	720
556	20230807	094100	1981929700	189300	189600	189600	189200	417
557	20230807	094000	1903007900	189300	189400	189400	189200	174
558	20230807	093900	1870068300	189500	189400	189500	189200	135
559	20230807	093800	1844501300	189300	189300	189600	189300	75
560	20230807	093700	1830295900	189300	189100	189700	189100	94
561	20230807	093600	1812480600	189100	189100	189500	189000	191
562	20230807	093500	1776347100	189600	189700	189700	189200	61
563	20230807	093400	1764781000	189700	189800	189800	189100	139
564	20230807	093300	1738406200	189800	189800	189900	189800	46
565	20230807	093200	1729675200	189800	188600	189900	188600	563
566	20230807	093100	1623255100	188700	188600	188800	188600	73
567	20230807	093000	1609478700	188600	188800	188900	188600	427
568	20230807	092900	1528886100	188800	189000	189000	188800	57
569	20230807	092800	1518119900	189000	188900	189000	188900	139
570	20230807	092700	1491859400	188900	189000	189100	188900	143
571	20230807	092600	1464832900	189100	189000	189100	189000	44
572	20230807	092500	1456516500	189000	189000	189100	188900	133
573	20230807	092400	1431385100	189100	189200	189200	189100	147
574	20230807	092300	1403575700	189200	189400	189400	189200	195
575	20230807	092200	1366673900	189400	189200	189500	189200	51
576	20230807	092100	1357018300	189200	189800	189900	189200	147
577	20230807	092000	1329174300	189900	189000	189900	188900	364
578	20230807	091900	1260304300	189000	189000	189000	188900	69
579	20230807	091800	1247265600	189100	189000	189100	189000	15
580	20230807	091700	1244430200	189100	189000	189200	188600	164
581	20230807	091600	1213436200	189000	188600	189000	188600	321
582	20230807	091500	1152879400	188600	188600	188700	188600	169
583	20230807	091400	1120998300	188600	188600	188700	188500	362
584	20230807	091300	1052753200	188700	188600	188700	188500	76
585	20230807	091200	1038417200	188600	189100	189100	188500	357
586	20230807	091100	971013500	189100	189300	189300	189000	19
587	20230807	091000	967419600	189000	189400	189400	189000	36
588	20230807	090900	960610300	189400	188800	189400	188800	176
589	20230807	090800	927307700	188800	189200	189200	188800	544
590	20230807	090700	824578600	189200	188800	189200	188800	103
591	20230807	090600	805106400	188800	189400	189400	188800	163
592	20230807	090500	774289900	189400	189200	189400	189100	254
593	20230807	090400	726225300	189200	188800	189200	188600	479
594	20230807	090300	635631900	188600	188700	188700	188500	373
595	20230807	090200	565263500	188700	189300	189500	188400	800
596	20230807	090100	414120000	189300	190400	190400	189300	1720
597	20230807	090000	87393700	190400	190400	190500	190400	459