KissMeData/014680/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	185500	7085872300	187800	187800	187800	187800	1488
3	20230808	185400	7085872300	187800	187800	187800	187800	0
4	20230808	185300	7085872300	187800	187800	187800	187800	0
5	20230808	185200	7085872300	187800	187800	187800	187800	0
6	20230808	185100	7085872300	187800	187800	187800	187800	0
7	20230808	185000	7085872300	187800	187800	187800	187800	0
8	20230808	184900	7085872300	187800	187800	187800	187800	0
9	20230808	184800	7085872300	187800	187800	187800	187800	0
10	20230808	184700	7085872300	187800	187800	187800	187800	0
11	20230808	184600	7085872300	187800	187800	187800	187800	0
12	20230808	184500	7085872300	187800	187800	187800	187800	0
13	20230808	184400	7085872300	187800	187800	187800	187800	0
14	20230808	184300	7085872300	187800	187800	187800	187800	0
15	20230808	184200	7085872300	187800	187800	187800	187800	0
16	20230808	184100	7085872300	187800	187800	187800	187800	0
17	20230808	184000	7085872300	187800	187800	187800	187800	0
18	20230808	183900	7085872300	187800	187800	187800	187800	0
19	20230808	183800	7085872300	187800	187800	187800	187800	0
20	20230808	183700	7085872300	187800	187800	187800	187800	0
21	20230808	183600	7085872300	187800	187800	187800	187800	0
22	20230808	183500	7085872300	187800	187800	187800	187800	0
23	20230808	183400	7085872300	187800	187800	187800	187800	0
24	20230808	183300	7085872300	187800	187800	187800	187800	0
25	20230808	183200	7085872300	187800	187800	187800	187800	0
26	20230808	183100	7085872300	187800	187800	187800	187800	0
27	20230808	183000	7085872300	187800	187800	187800	187800	0
28	20230808	182900	7085872300	187800	187800	187800	187800	0
29	20230808	182800	7085872300	187800	187800	187800	187800	0
30	20230808	182700	7085872300	187800	187800	187800	187800	0
31	20230808	182600	7085872300	187800	187800	187800	187800	0
32	20230808	182500	7085872300	187800	187800	187800	187800	1488
33	20230808	182400	7085872300	187800	187800	187800	187800	0
34	20230808	182300	7085872300	187800	187800	187800	187800	0
35	20230808	182200	7085872300	187800	187800	187800	187800	0
36	20230808	182100	7085872300	187800	187800	187800	187800	0
37	20230808	182000	7085872300	187800	187800	187800	187800	0
38	20230808	181900	7085872300	187800	187800	187800	187800	0
39	20230808	181800	7085872300	187800	187800	187800	187800	0
40	20230808	181700	7085872300	187800	187800	187800	187800	0
41	20230808	181600	7085872300	187800	187800	187800	187800	0
42	20230808	181500	7085872300	187800	187800	187800	187800	0
43	20230808	181400	7085872300	187800	187800	187800	187800	0
44	20230808	181300	7085872300	187800	187800	187800	187800	0
45	20230808	181200	7085872300	187800	187800	187800	187800	0
46	20230808	181100	7085872300	187800	187800	187800	187800	0
47	20230808	181000	7085872300	187800	187800	187800	187800	0
48	20230808	180900	7085872300	187800	187800	187800	187800	0
49	20230808	180800	7085872300	187800	187800	187800	187800	0
50	20230808	180700	7085872300	187800	187800	187800	187800	0
51	20230808	180600	7085872300	187800	187800	187800	187800	0
52	20230808	180500	7085872300	187800	187800	187800	187800	0
53	20230808	180400	7085872300	187800	187800	187800	187800	0
54	20230808	180300	7085872300	187800	187800	187800	187800	0
55	20230808	180200	7085872300	187800	187800	187800	187800	0
56	20230808	180100	7085872300	187800	187800	187800	187800	0
57	20230808	180000	7085872300	187800	187800	187800	187800	0
58	20230808	175900	7085872300	187800	187800	187800	187800	0
59	20230808	175800	7085872300	187800	187800	187800	187800	0
60	20230808	175700	7085872300	187800	187800	187800	187800	0
61	20230808	175600	7085872300	187800	187800	187800	187800	0
62	20230808	175500	7085872300	187800	187800	187800	187800	1488
63	20230808	175400	7085872300	187800	187800	187800	187800	0
64	20230808	175300	7085872300	187800	187800	187800	187800	0
65	20230808	175200	7085872300	187800	187800	187800	187800	0
66	20230808	175100	7085872300	187800	187800	187800	187800	0
67	20230808	175000	7085872300	187800	187800	187800	187800	0
68	20230808	174900	7085872300	187800	187800	187800	187800	0
69	20230808	174800	7085872300	187800	187800	187800	187800	0
70	20230808	174700	7085872300	187800	187800	187800	187800	0
71	20230808	174600	7085872300	187800	187800	187800	187800	0
72	20230808	174500	7085872300	187800	187800	187800	187800	0
73	20230808	174400	7085872300	187800	187800	187800	187800	0
74	20230808	174300	7085872300	187800	187800	187800	187800	0
75	20230808	174200	7085872300	187800	187800	187800	187800	0
76	20230808	174100	7085872300	187800	187800	187800	187800	0
77	20230808	174000	7085872300	187800	187800	187800	187800	0
78	20230808	173900	7085872300	187800	187800	187800	187800	0
79	20230808	173800	7085872300	187800	187800	187800	187800	0
80	20230808	173700	7085872300	187800	187800	187800	187800	0
81	20230808	173600	7085872300	187800	187800	187800	187800	0
82	20230808	173500	7085872300	187800	187800	187800	187800	0
83	20230808	173400	7085872300	187800	187800	187800	187800	0
84	20230808	173300	7085872300	187800	187800	187800	187800	0
85	20230808	173200	7085872300	187800	187800	187800	187800	0
86	20230808	173100	7085872300	187800	187800	187800	187800	0
87	20230808	173000	7085872300	187800	187800	187800	187800	0
88	20230808	172900	7085872300	187800	187800	187800	187800	0
89	20230808	172800	7085872300	187800	187800	187800	187800	0
90	20230808	172700	7085872300	187800	187800	187800	187800	0
91	20230808	172600	7085872300	187800	187800	187800	187800	0
92	20230808	172500	7085872300	187800	187800	187800	187800	1488
93	20230808	172400	7085872300	187800	187800	187800	187800	0
94	20230808	172300	7085872300	187800	187800	187800	187800	0
95	20230808	172200	7085872300	187800	187800	187800	187800	0
96	20230808	172100	7085872300	187800	187800	187800	187800	0
97	20230808	172000	7085872300	187800	187800	187800	187800	0
98	20230808	171900	7085872300	187800	187800	187800	187800	0
99	20230808	171800	7085872300	187800	187800	187800	187800	0
100	20230808	171700	7085872300	187800	187800	187800	187800	0
101	20230808	171600	7085872300	187800	187800	187800	187800	0
102	20230808	171500	7085872300	187800	187800	187800	187800	0
103	20230808	171400	7085872300	187800	187800	187800	187800	0
104	20230808	171300	7085872300	187800	187800	187800	187800	0
105	20230808	171200	7085872300	187800	187800	187800	187800	0
106	20230808	171100	7085872300	187800	187800	187800	187800	0
107	20230808	171000	7085872300	187800	187800	187800	187800	0
108	20230808	170900	7085872300	187800	187800	187800	187800	0
109	20230808	170800	7085872300	187800	187800	187800	187800	0
110	20230808	170700	7085872300	187800	187800	187800	187800	0
111	20230808	170600	7085872300	187800	187800	187800	187800	0
112	20230808	170500	7085872300	187800	187800	187800	187800	0
113	20230808	170400	7085872300	187800	187800	187800	187800	0
114	20230808	170300	7085872300	187800	187800	187800	187800	0
115	20230808	170200	7085872300	187800	187800	187800	187800	0
116	20230808	170100	7085872300	187800	187800	187800	187800	0
117	20230808	170000	7085872300	187800	187800	187800	187800	0
118	20230808	165900	7085872300	187800	187800	187800	187800	0
119	20230808	165800	7085872300	187800	187800	187800	187800	0
120	20230808	165700	7085872300	187800	187800	187800	187800	0
121	20230808	165600	7085872300	187800	187800	187800	187800	0
122	20230808	165500	7085872300	187800	187800	187800	187800	1488
123	20230808	165400	7085872300	187800	187800	187800	187800	0
124	20230808	165300	7085872300	187800	187800	187800	187800	0
125	20230808	165200	7085872300	187800	187800	187800	187800	0
126	20230808	165100	7085872300	187800	187800	187800	187800	0
127	20230808	165000	7085872300	187800	187800	187800	187800	0
128	20230808	164900	7085872300	187800	187800	187800	187800	0
129	20230808	164800	7085872300	187800	187800	187800	187800	0
130	20230808	164700	7085872300	187800	187800	187800	187800	0
131	20230808	164600	7085872300	187800	187800	187800	187800	0
132	20230808	164500	7085872300	187800	187800	187800	187800	0
133	20230808	164400	7085872300	187800	187800	187800	187800	0
134	20230808	164300	7085872300	187800	187800	187800	187800	0
135	20230808	164200	7085872300	187800	187800	187800	187800	0
136	20230808	164100	7085872300	187800	187800	187800	187800	0
137	20230808	164000	7085872300	187800	187800	187800	187800	0
138	20230808	163900	7085872300	187800	187800	187800	187800	0
139	20230808	163800	7085872300	187800	187800	187800	187800	0
140	20230808	163700	7085872300	187800	187800	187800	187800	0
141	20230808	163600	7085872300	187800	187800	187800	187800	0
142	20230808	163500	7085872300	187800	187800	187800	187800	0
143	20230808	163400	7085872300	187800	187800	187800	187800	0
144	20230808	163300	7085872300	187800	187800	187800	187800	0
145	20230808	163200	7085872300	187800	187800	187800	187800	0
146	20230808	163100	7085872300	187800	187800	187800	187800	0
147	20230808	163000	7085872300	187800	187800	187800	187800	0
148	20230808	162900	7085872300	187800	187800	187800	187800	0
149	20230808	162800	7085872300	187800	187800	187800	187800	0
150	20230808	162700	7085872300	187800	187800	187800	187800	0
151	20230808	162600	7085872300	187800	187800	187800	187800	0
152	20230808	162500	7085872300	187800	187800	187800	187800	1488
153	20230808	162400	7085872300	187800	187800	187800	187800	0
154	20230808	162300	7085872300	187800	187800	187800	187800	0
155	20230808	162200	7085872300	187800	187800	187800	187800	0
156	20230808	162100	7085872300	187800	187800	187800	187800	0
157	20230808	162000	7085872300	187800	187800	187800	187800	0
158	20230808	161900	7085872300	187800	187800	187800	187800	0
159	20230808	161800	7085872300	187800	187800	187800	187800	0
160	20230808	161700	7085872300	187800	187800	187800	187800	0
161	20230808	161600	7085872300	187800	187800	187800	187800	0
162	20230808	161500	7085872300	187800	187800	187800	187800	0
163	20230808	161400	7085872300	187800	187800	187800	187800	0
164	20230808	161300	7085872300	187800	187800	187800	187800	0
165	20230808	161200	7085872300	187800	187800	187800	187800	0
166	20230808	161100	7085872300	187800	187800	187800	187800	0
167	20230808	161000	7085872300	187800	187800	187800	187800	0
168	20230808	160900	7085872300	187800	187800	187800	187800	0
169	20230808	160800	7085872300	187800	187800	187800	187800	0
170	20230808	160700	7085872300	187800	187800	187800	187800	0
171	20230808	160600	7085872300	187800	187800	187800	187800	0
172	20230808	160500	7085872300	187800	187800	187800	187800	0
173	20230808	160400	7085872300	187800	187800	187800	187800	0
174	20230808	160300	7085872300	187800	187800	187800	187800	0
175	20230808	160200	7085872300	187800	187800	187800	187800	0
176	20230808	160100	7085872300	187800	187800	187800	187800	0
177	20230808	160000	7085872300	187800	187800	187800	187800	0
178	20230808	155900	7085872300	187800	187800	187800	187800	0
179	20230808	155800	7085872300	187800	187800	187800	187800	0
180	20230808	155700	7085872300	187800	187800	187800	187800	0
181	20230808	155600	7085872300	187800	187800	187800	187800	0
182	20230808	155500	7085872300	187800	187800	187800	187800	1488
183	20230808	155400	7085872300	187800	187800	187800	187800	0
184	20230808	155300	7085872300	187800	187800	187800	187800	0
185	20230808	155200	7085872300	187800	187800	187800	187800	0
186	20230808	155100	7085872300	187800	187800	187800	187800	0
187	20230808	155000	7085872300	187800	187800	187800	187800	0
188	20230808	154900	7085872300	187800	187800	187800	187800	0
189	20230808	154800	7085872300	187800	187800	187800	187800	0
190	20230808	154700	7085872300	187800	187800	187800	187800	0
191	20230808	154600	7085872300	187800	187800	187800	187800	0
192	20230808	154500	7085872300	187800	187800	187800	187800	0
193	20230808	154400	7085872300	187800	187800	187800	187800	0
194	20230808	154300	7085872300	187800	187800	187800	187800	0
195	20230808	154200	7085872300	187800	187800	187800	187800	0
196	20230808	154100	7085872300	187800	187800	187800	187800	0
197	20230808	154000	7085872300	187800	187800	187800	187800	0
198	20230808	153900	7085872300	187800	187800	187800	187800	0
199	20230808	153800	7085872300	187800	187800	187800	187800	0
200	20230808	153700	7085872300	187800	187800	187800	187800	0
201	20230808	153600	7085872300	187800	187800	187800	187800	0
202	20230808	153500	7085872300	187800	187800	187800	187800	0
203	20230808	153400	7085872300	187800	187800	187800	187800	0
204	20230808	153300	7085872300	187800	187800	187800	187800	0
205	20230808	153200	7085872300	187800	187800	187800	187800	0
206	20230808	153100	7085872300	187800	187800	187800	187800	0
207	20230808	153000	7085872300	187800	187800	187800	187800	1488
208	20230808	152900	6806425900	187600	187600	187600	187600	0
209	20230808	152800	6806425900	187600	187600	187600	187600	0
210	20230808	152700	6806425900	187600	187600	187600	187600	0
211	20230808	152600	6806425900	187600	187600	187600	187600	0
212	20230808	152500	6806425900	187600	187600	187600	187600	0
213	20230808	152400	6806425900	187600	187600	187600	187600	0
214	20230808	152300	6806425900	187600	187600	187600	187600	0
215	20230808	152200	6806425900	187600	187600	187600	187600	0
216	20230808	152100	6806425900	187600	187600	187600	187600	0
217	20230808	152000	6806425900	187600	187600	187600	187600	0
218	20230808	151900	6806425900	187600	187600	187600	187500	93
219	20230808	151800	6788984100	187600	187400	187600	187300	139
220	20230808	151700	6762933700	187300	187400	187400	187300	169
221	20230808	151600	6731277500	187300	187400	187400	187300	34
222	20230808	151500	6724908500	187400	187500	187600	187400	77
223	20230808	151400	6710468500	187600	187400	187600	187400	126
224	20230808	151300	6686843900	187400	187600	187600	187300	220
225	20230808	151200	6645603700	187500	187400	187500	187300	104
226	20230808	151100	6626109600	187400	187300	187500	187200	156
227	20230808	151000	6596877700	187300	187500	187600	187300	107
228	20230808	150900	6576816200	187600	187400	187600	187300	49
229	20230808	150800	6567626700	187300	187100	187400	187100	142
230	20230808	150700	6541036100	187200	187200	187500	187100	77
231	20230808	150600	6526617400	187100	187400	187500	187100	125
232	20230808	150500	6503192700	187800	187500	187800	187400	102
233	20230808	150400	6484058200	187400	187500	187600	187400	94
234	20230808	150300	6466428000	187600	187400	187600	187300	84
235	20230808	150200	6450684900	187300	187000	187300	186900	301
236	20230808	150100	6394355300	187000	187000	187100	187000	88
237	20230808	150000	6377895000	187100	186900	187100	186800	80
238	20230808	145900	6362936000	186800	186800	186800	186700	103
239	20230808	145800	6343696500	186700	186900	187100	186600	181
240	20230808	145700	6309884900	186800	187300	187300	186800	199
241	20230808	145600	6272669300	187100	187200	187300	186900	177
242	20230808	145500	6239562500	187200	187300	187400	187200	94
243	20230808	145400	6221959200	187100	187100	187300	186900	118
244	20230808	145300	6199875500	187100	187100	187300	187000	319
245	20230808	145200	6140183000	187100	187000	187100	187000	121
246	20230808	145100	6117545100	187000	187100	187100	186900	212
247	20230808	145000	6077891200	187100	186600	187100	186600	321
248	20230808	144900	6017917200	186700	186600	186800	186400	432
249	20230808	144800	5937301000	186600	186600	186600	186500	49
250	20230808	144700	5928161700	186500	186500	186600	186500	33
251	20230808	144600	5922006000	186500	186600	186600	186500	60
252	20230808	144500	5910815100	186600	186600	186700	186500	59
253	20230808	144400	5899806800	186700	186700	186700	186600	62
254	20230808	144300	5888236100	186600	186600	186800	186600	32
255	20230808	144200	5882263300	186700	186600	186700	186500	158
256	20230808	144100	5852773800	186700	186600	186700	186500	61
257	20230808	144000	5841391800	186500	186700	186700	186500	222
258	20230808	143900	5799975600	186600	186700	186800	186600	147
259	20230808	143800	5772533900	186800	186800	186800	186700	21
260	20230808	143700	5768611300	186800	186700	186800	186700	62
261	20230808	143600	5757034800	186800	186700	186800	186700	67
262	20230808	143500	5744522900	186800	187000	187000	186700	199
263	20230808	143400	5707345800	186900	187000	187000	186900	32
264	20230808	143300	5701364300	186900	186900	187000	186900	70
265	20230808	143200	5688279200	187000	187000	187000	186900	47
266	20230808	143100	5679493000	187000	186900	187000	186900	16
267	20230808	143000	5676502100	186900	186900	187100	186900	73
268	20230808	142900	5662854600	186900	186900	187100	186900	37
269	20230808	142800	5655937200	187100	187100	187100	187000	40
270	20230808	142700	5648456700	187100	187200	187200	187100	35
271	20230808	142600	5641907500	187200	187200	187300	187100	69
272	20230808	142500	5628990100	187000	186700	187100	186700	471
273	20230808	142400	5540966500	186800	186800	186800	186800	40
274	20230808	142300	5533494500	186800	186900	186900	186800	100
275	20230808	142200	5514813300	186900	186900	186900	186800	84
276	20230808	142100	5499121000	186900	187000	187000	186800	77
277	20230808	142000	5484730700	187000	186900	187000	186900	101
278	20230808	141900	5465851000	187000	186900	187000	186900	31
279	20230808	141800	5460056500	186900	186900	187000	186800	45
280	20230808	141700	5451648700	186900	187000	187000	186900	48
281	20230808	141600	5442676400	187000	186900	187000	186900	77
282	20230808	141500	5428284000	186900	187000	187000	186900	64
283	20230808	141400	5416320200	187000	186700	187000	186600	58
284	20230808	141300	5405489700	186600	186900	186900	186600	299
285	20230808	141200	5349648100	186800	186600	186900	186600	97
286	20230808	141100	5331535300	186700	186900	186900	186600	129
287	20230808	141000	5307449500	187000	187100	187100	187000	197
288	20230808	140900	5270608900	187100	187300	187400	187100	237
289	20230808	140800	5226245800	187400	187600	187600	187300	254
290	20230808	140700	5178654400	187500	187600	187600	187500	21
291	20230808	140600	5174715400	187500	187600	187600	187500	123
292	20230808	140500	5151652100	187600	187700	187800	187500	408
293	20230808	140400	5075110200	187700	187700	187800	187600	62
294	20230808	140300	5063474800	187700	187700	188000	187700	138
295	20230808	140200	5037569000	187700	188000	188100	187600	1644
296	20230808	140100	4728566200	188100	188100	188100	188000	36
297	20230808	140000	4721795800	188100	188100	188200	188100	169
298	20230808	135900	4690005900	188100	188000	188100	188000	118
299	20230808	135800	4667815200	188100	188200	188200	188000	40
300	20230808	135700	4660292100	188300	188300	188400	188100	329
301	20230808	135600	4598399300	188200	188200	188500	188100	227
302	20230808	135500	4555675200	188100	188100	188200	188100	56
303	20230808	135400	4545139300	188200	188100	188200	188100	57
304	20230808	135300	4534415000	188200	188200	188200	188100	49
305	20230808	135200	4525195900	188200	188200	188200	188100	48
306	20230808	135100	4516163600	188200	188100	188200	188100	47
307	20230808	135000	4507321700	188100	188200	188200	188100	46
308	20230808	134900	4498667400	188100	188200	188400	188100	104
309	20230808	134800	4479091300	188200	188200	188300	188100	59
310	20230808	134700	4467989300	188200	188100	188300	188100	30
311	20230808	134600	4462343800	188100	188200	188300	188100	75
312	20230808	134500	4448229600	188200	188100	188200	188100	53
313	20230808	134400	4438257600	188200	188200	188200	188100	72
314	20230808	134300	4424711700	188200	188200	188200	188100	45
315	20230808	134200	4416242900	188200	188100	188200	188100	39
316	20230808	134100	4408906300	188100	188200	188200	188100	51
317	20230808	134000	4399311500	188100	188200	188200	188100	62
318	20230808	133900	4387648600	188200	188400	188400	188100	340
319	20230808	133800	4323651000	188400	188400	188400	188300	19
320	20230808	133700	4320072500	188300	188300	188400	188300	56
321	20230808	133600	4309527600	188300	188300	188400	188300	16
322	20230808	133500	4306514400	188400	188300	188400	188300	38
323	20230808	133400	4299358400	188300	188400	188400	188300	28
324	20230808	133300	4294085700	188400	188300	188400	188300	28
325	20230808	133200	4288811500	188300	188400	188400	188300	47
326	20230808	133100	4279960700	188400	188300	188400	188300	22
327	20230808	133000	4275818000	188400	188400	188600	188300	41
328	20230808	132900	4268094500	188500	188600	188600	188500	20
329	20230808	132800	4264324200	188500	188300	188500	188300	64
330	20230808	132700	4252270400	188300	188500	188500	188300	30
331	20230808	132600	4246616800	188400	188400	188600	188400	146
332	20230808	132500	4219106500	188400	188400	188400	188300	26
333	20230808	132400	4214210200	188400	188400	188400	188300	56
334	20230808	132300	4203662400	188400	188600	188600	188400	113
335	20230808	132200	4182354300	188600	188700	188900	188600	66
336	20230808	132100	4169897100	188700	188700	188700	188600	10
337	20230808	132000	4168010200	188600	188700	188700	188600	21
338	20230808	131900	4164048900	188700	188600	188700	188600	13
339	20230808	131800	4161596700	188600	188700	188700	188600	18
340	20230808	131700	4158201700	188700	188700	188700	188700	3
341	20230808	131600	4157635600	188700	188500	188700	188400	33
342	20230808	131500	4151413700	188400	188500	188500	188400	16
343	20230808	131400	4148399000	188400	188300	188400	188300	20
344	20230808	131300	4144631300	188300	188300	188400	188300	49
345	20230808	131200	4135401800	188300	188400	188400	188300	2
346	20230808	131100	4135025100	188300	188300	188400	188300	8
347	20230808	131000	4133518500	188300	188700	188700	188300	7
348	20230808	130900	4132200000	188200	188300	188400	188200	102
349	20230808	130800	4112991000	188200	188300	188300	188200	18
350	20230808	130700	4109603100	188300	188100	188300	188100	128
351	20230808	130600	4085511000	188100	188000	188100	188000	57
352	20230808	130500	4074792100	188000	188100	188100	188000	37
353	20230808	130400	4067834600	188000	188200	188200	188000	175
354	20230808	130300	4034927400	188100	188100	188200	188100	75
355	20230808	130200	4020819700	188100	188200	188200	188100	180
356	20230808	130100	3986961200	188200	188300	188300	188100	84
357	20230808	130000	3971152300	188200	188300	188400	188200	78
358	20230808	125900	3956464800	188300	188200	188300	188200	19
359	20230808	125800	3952888800	188300	188300	188300	188200	10
360	20230808	125700	3951006000	188300	188300	188300	188200	40
361	20230808	125600	3943475400	188200	188200	188300	188200	37
362	20230808	125500	3936511300	188200	188200	188200	188200	15
363	20230808	125400	3933688300	188200	188300	188300	188200	193
364	20230808	125300	3897362600	188300	188300	188300	188300	34
365	20230808	125200	3890960400	188200	188400	188500	188200	98
366	20230808	125100	3872503600	188400	188500	188500	188400	10
367	20230808	125000	3870619500	188500	188500	188700	188400	148
368	20230808	124900	3842706300	188500	188600	188600	188500	11
369	20230808	124800	3840632700	188600	188600	188600	188600	53
370	20230808	124700	3830636900	188600	188500	188700	188500	53
371	20230808	124600	3820642200	188600	188500	188600	188500	11
372	20230808	124500	3818568500	188500	188300	188500	188200	321
373	20230808	124400	3758129900	188200	188300	188400	188200	88
374	20230808	124300	3741567800	188300	188400	188400	188200	59
375	20230808	124200	3730457400	188600	188500	188600	188300	92
376	20230808	124100	3713119500	188600	188600	188600	188600	1
377	20230808	124000	3712930900	188600	188500	188600	188500	28
378	20230808	123900	3707652300	188500	188500	188500	188500	18
379	20230808	123800	3704259300	188500	188500	188600	188500	7
380	20230808	123700	3702939700	188400	188700	188700	188400	45
381	20230808	123600	3694451100	188700	188700	188700	188300	437
382	20230808	123500	3612112600	188700	188800	188800	188600	148
383	20230808	123400	3584194800	188800	188800	188800	188700	4
384	20230808	123300	3583439700	188700	188700	188800	188700	10
385	20230808	123200	3581552600	188700	188800	188900	188700	22
386	20230808	123100	3577400100	188800	188900	188900	188800	14
387	20230808	123000	3574756600	188800	188900	188900	188800	22
388	20230808	122900	3570602600	188800	188900	188900	188800	5
389	20230808	122800	3569658300	188800	188900	188900	188800	43
390	20230808	122700	3561535700	188900	188900	189000	188900	16
391	20230808	122600	3558513000	189000	188900	189000	188900	8
392	20230808	122500	3557001200	189000	189000	189000	188900	15
393	20230808	122400	3554167300	188900	189100	189100	188900	105
394	20230808	122300	3534322900	189000	189100	189100	189000	14
395	20230808	122200	3531676600	189100	189000	189100	189000	12
396	20230808	122100	3529408200	189100	189100	189100	189000	8
397	20230808	122000	3527895500	189100	189100	189100	189000	20
398	20230808	121900	3524114800	189000	189200	189200	189000	74
399	20230808	121800	3510121000	189100	189200	189200	189100	53
400	20230808	121700	3500097400	189200	189200	189200	189100	11
401	20230808	121600	3498016500	189200	189100	189200	189100	30
402	20230808	121500	3492343400	189100	189200	189200	189100	11
403	20230808	121400	3490263000	189200	189100	189200	189100	41
404	20230808	121300	3482508100	189100	189100	189100	189100	14
405	20230808	121200	3479860700	189200	189200	189200	189100	9
406	20230808	121100	3478158000	189200	189100	189200	189100	47
407	20230808	121000	3469269100	189100	189200	189200	189100	22
408	20230808	120900	3465107800	189200	189200	189200	189200	4
409	20230808	120800	3464351000	189200	189300	189300	189200	16
410	20230808	120700	3461323500	189300	189300	189300	189200	15
411	20230808	120600	3458485100	189200	189300	189300	189200	16
412	20230808	120500	3455457600	189300	189300	189300	189300	4
413	20230808	120400	3454700400	189200	189200	189300	189200	18
414	20230808	120300	3451294500	189200	189300	189300	189200	27
415	20230808	120200	3446185200	189200	189200	189200	189200	1
416	20230808	120100	3445996000	189200	189200	189300	189200	32
417	20230808	120000	3439940600	189300	189200	189300	189200	13
418	20230808	115900	3437480100	189300	189200	189300	189200	20
419	20230808	115800	3433695800	189300	189300	189300	189200	10
420	20230808	115700	3431803200	189300	189300	189300	189200	25
421	20230808	115600	3427071100	189400	189400	189500	189400	19
422	20230808	115500	3423472300	189500	189400	189500	189400	22
423	20230808	115400	3419304100	189500	189600	189600	189500	108
424	20230808	115300	3398832200	189700	189700	189700	189500	15
425	20230808	115200	3395988100	189600	189600	189700	189600	56
426	20230808	115100	3385370200	189700	189700	189700	189600	15
427	20230808	115000	3382525200	189700	189600	189700	189600	43
428	20230808	114900	3374369400	189600	189800	189800	189600	21
429	20230808	114800	3370387300	189700	190000	190000	189600	24
430	20230808	114700	3365831700	189900	189900	190000	189900	36
431	20230808	114600	3358994200	190000	190000	190000	189800	19
432	20230808	114500	3355385800	190000	189900	190000	189900	70
433	20230808	114400	3342091600	189900	189700	190000	189700	16
434	20230808	114300	3339053400	189700	189800	190000	189700	42
435	20230808	114200	3331079900	189700	190000	190000	189700	16
436	20230808	114100	3328043000	189900	190000	190000	189900	31
437	20230808	114000	3322155900	190000	190100	190200	190000	84
438	20230808	113900	3306187500	190200	190000	190200	190000	69
439	20230808	113800	3293075300	189900	189900	190000	189900	44
440	20230808	113700	3284716300	190000	190000	190000	189900	68
441	20230808	113600	3271802500	190000	189900	190000	189900	44
442	20230808	113500	3263444900	190000	189900	190000	189900	23
443	20230808	113400	3259076600	190000	189700	190000	189700	225
444	20230808	113300	3216373800	189700	189600	189700	189600	24
445	20230808	113200	3211822700	189700	189700	189700	189600	19
446	20230808	113100	3208219100	189700	189600	189700	189600	4
447	20230808	113000	3207460400	189700	189600	189700	189600	33
448	20230808	112900	3201202500	189700	189600	189700	189600	13
449	20230808	112800	3198736800	189700	189600	189700	189600	122
450	20230808	112700	3175594700	189700	189700	189700	189600	18
451	20230808	112600	3172181100	189700	189500	189700	189500	10
452	20230808	112500	3170285300	189600	189600	189600	189500	25
453	20230808	112400	3165547000	189500	189700	189700	189500	28
454	20230808	112300	3160238700	189600	189600	189700	189500	36
455	20230808	112200	3153414200	189600	189600	189700	189600	54
456	20230808	112100	3143175600	189500	189700	189800	189400	149
457	20230808	112000	3114919900	189700	189700	189700	189600	36
458	20230808	111900	3108091700	189700	189600	189700	189600	13
459	20230808	111800	3105626400	189700	189400	189700	189400	33
460	20230808	111700	3099371000	189500	189200	189500	189200	29
461	20230808	111600	3093881300	189200	189500	189500	189100	22
462	20230808	111500	3089717200	189700	189500	189700	189400	77
463	20230808	111400	3075124800	189700	189600	189700	189600	26
464	20230808	111300	3070195000	189700	189500	189700	189500	40
465	20230808	111200	3062611300	189700	189500	189700	189500	18
466	20230808	111100	3059197700	189500	189500	189500	189200	29
467	20230808	111000	3053705600	189500	189400	189500	189200	51
468	20230808	110900	3044044000	189500	189000	189500	189000	43
469	20230808	110800	3035904100	189100	189200	189200	189000	17
470	20230808	110700	3032689700	189100	189100	189200	189000	250
471	20230808	110600	2985414200	189100	189000	189100	189000	24
472	20230808	110500	2980877200	189100	189200	189200	189000	68
473	20230808	110400	2968017600	189200	189300	189300	189100	59
474	20230808	110300	2956852700	188900	189100	189200	188900	23
475	20230808	110200	2952504700	189200	189500	189500	189200	211
476	20230808	110100	2912561000	189300	189100	189500	189100	40
477	20230808	110000	2904987600	189500	189000	189500	189000	314
478	20230808	105900	2845620300	188900	188900	189000	188900	59
479	20230808	105800	2834470900	189000	189100	189100	188900	15
480	20230808	105700	2831636500	189100	189100	189100	189000	73
481	20230808	105600	2817839000	189000	189100	189100	189000	12
482	20230808	105500	2815570500	189000	189000	189100	189000	16
483	20230808	105400	2812546000	189000	189000	189100	189000	19
484	20230808	105300	2808954700	189100	189300	189400	189100	49
485	20230808	105200	2799680600	189300	189200	189300	189200	32
486	20230808	105100	2793624900	189200	189300	189300	189200	16
487	20230808	105000	2790597600	189300	189100	189300	189000	58
488	20230808	104900	2779628400	189000	189100	189100	189000	14
489	20230808	104800	2776982300	189100	189100	189100	189000	16
490	20230808	104700	2773957200	189000	189100	189100	189000	25
491	20230808	104600	2769231900	189000	188700	189100	188700	49
492	20230808	104500	2759971200	188700	189200	189200	188700	61
493	20230808	104400	2748433000	189300	189300	189300	189200	11
494	20230808	104300	2746351400	189300	189300	189300	188800	171
495	20230808	104200	2713997700	189300	189200	189300	189200	21
496	20230808	104100	2710023800	189300	189400	189400	189200	137
497	20230808	104000	2684090300	189300	189300	189300	189300	16
498	20230808	103900	2681061500	189600	189500	189700	189500	23
499	20230808	103800	2676701700	189400	189300	189400	189300	15
500	20230808	103700	2673861900	189300	189600	189600	189300	136
501	20230808	103600	2648084200	189700	189700	189700	189600	246
502	20230808	103500	2601421300	189600	189800	189800	189300	1757
503	20230808	103400	2268472000	189800	189800	189800	189800	2
504	20230808	103300	2268092400	189900	189000	189900	189000	181
505	20230808	103200	2233742800	189600	188900	189600	188800	165
506	20230808	103100	2202542800	188900	188800	188900	188800	11
507	20230808	103000	2200465200	189100	188900	189100	188800	41
508	20230808	102900	2192720300	188900	188500	188900	188500	128
509	20230808	102800	2168580600	188500	188300	188500	188300	65
510	20230808	102700	2156331100	188600	188700	188700	188300	310
511	20230808	102600	2097900000	188700	188800	188800	188700	188
512	20230808	102500	2062417100	188900	188900	188900	188800	8
513	20230808	102400	2060906000	189100	188800	189300	188800	146
514	20230808	102300	2033328700	188800	188800	188800	188700	33
515	20230808	102200	2027100800	188800	188800	188900	188800	89
516	20230808	102100	2010296800	188900	188800	189000	188800	76
517	20230808	102000	1995943600	188900	188900	188900	188800	15
518	20230808	101900	1993110600	188800	189300	189300	188800	108
519	20230808	101800	1972707500	189000	188900	189000	188900	12
520	20230808	101700	1970440200	189000	188900	189000	188800	119
521	20230808	101600	1947963700	188800	189400	189400	188800	100
522	20230808	101500	1929052800	189500	189400	189500	189400	5
523	20230808	101400	1928105700	189400	189200	189400	189000	119
524	20230808	101300	1905595000	189500	189100	189500	189000	187
525	20230808	101200	1870245600	189100	189900	189900	189100	248
526	20230808	101100	1823287700	190000	190000	190100	189900	67
527	20230808	101000	1810558100	190100	190200	190200	190000	30
528	20230808	100900	1804854400	190100	190200	190200	190100	18
529	20230808	100800	1801431500	190200	190100	190200	190100	5
530	20230808	100700	1800480800	190200	190200	190200	190200	13
531	20230808	100600	1798008200	190200	190100	190200	189800	79
532	20230808	100500	1783004900	190100	190200	190200	189300	98
533	20230808	100400	1764405000	190200	190100	190200	190100	41
534	20230808	100300	1756608200	190000	190000	190000	189900	23
535	20230808	100200	1752239500	190200	190000	190300	190000	68
536	20230808	100100	1739316300	190000	190200	190400	189900	351
537	20230808	100000	1672596800	190300	190400	190600	190200	80
538	20230808	095900	1657369900	190300	190300	190400	190300	54
539	20230808	095800	1647093200	190700	190400	190700	190400	15
540	20230808	095700	1644233000	190300	190400	190600	190300	16
541	20230808	095600	1641186500	190300	190400	190400	190300	43
542	20230808	095500	1633002900	190600	190600	190600	190300	89
543	20230808	095400	1616050300	190700	191300	191300	190700	57
544	20230808	095300	1605161600	191300	191200	191300	191200	99
545	20230808	095200	1586229800	191400	191500	191500	191200	180
546	20230808	095100	1551772200	191500	191500	191500	191500	7
547	20230808	095000	1550431700	191400	191500	191500	191400	63
548	20230808	094900	1538372600	191500	191500	191500	191500	14
549	20230808	094800	1535691600	191600	191600	191700	191600	5
550	20230808	094700	1534733400	191700	191700	191700	191600	40
551	20230808	094600	1527069000	191700	191800	191800	191700	53
552	20230808	094500	1516908800	191800	191700	191800	191700	16
553	20230808	094400	1513841400	191700	191400	191700	191400	57
554	20230808	094300	1502917900	191400	191100	191400	191000	184
555	20230808	094200	1467741500	191100	191200	191200	191100	19
556	20230808	094100	1464110200	191200	191400	191400	191200	61
557	20230808	094000	1452439800	191400	190900	191400	190800	28
558	20230808	093900	1447090000	190800	191400	191700	190800	228
559	20230808	093800	1403474300	191500	191400	191700	191400	14
560	20230808	093700	1400794300	191400	191300	191400	191300	30
561	20230808	093600	1395053100	191300	191100	191300	191100	17
562	20230808	093500	1391803600	191000	191500	191500	191000	101
563	20230808	093400	1372504800	191500	191700	191700	191500	75
564	20230808	093300	1358135200	191800	191800	191800	191700	33
565	20230808	093200	1351807200	191800	191700	191800	191700	5
566	20230808	093100	1350848400	191700	191800	191800	191700	9
567	20230808	093000	1349123000	191800	191800	191800	191700	73
568	20230808	092900	1335128300	191700	191800	191800	191200	161
569	20230808	092800	1304269000	191800	191800	191900	191800	39
570	20230808	092700	1296788300	191600	191900	191900	191600	5
571	20230808	092600	1295829500	191800	191500	191900	191500	16
572	20230808	092500	1292762000	191900	191900	191900	191600	22
573	20230808	092400	1288544800	191700	191300	191700	191300	285
574	20230808	092300	1233991200	191200	191100	191300	191100	33
575	20230808	092200	1227681400	191100	190700	191100	190700	36
576	20230808	092100	1220813400	191200	191100	191200	190700	148
577	20230808	092000	1192531400	191100	191500	192100	191100	66
578	20230808	091900	1179910400	191500	191100	192200	191100	143
579	20230808	091800	1152517000	191100	191100	191100	191100	27
580	20230808	091700	1147357300	191100	191200	191400	191100	38
581	20230808	091600	1140092100	191200	191100	191200	191100	61
582	20230808	091500	1128433000	191100	192200	192200	191100	92
583	20230808	091400	1110818600	191800	192300	192300	191800	121
584	20230808	091300	1087601600	192600	192800	192800	192500	168
585	20230808	091200	1055233300	192800	191800	192800	191800	1568
586	20230808	091100	753544200	191600	191600	191800	191600	54
587	20230808	091000	743197200	191600	191900	192000	191500	288
588	20230808	090900	687998700	191700	191900	192300	191700	245
589	20230808	090800	640951700	191900	191900	192200	191600	281
590	20230808	090700	587033300	191700	191600	192500	191500	1108
591	20230808	090600	374410700	191500	191600	191600	190900	173
592	20230808	090500	341305600	191600	191600	191700	191400	154
593	20230808	090400	311803400	191600	191700	191800	191500	120
594	20230808	090300	288807200	191600	191400	191700	190700	252
595	20230808	090200	240592800	191400	189800	191400	189800	814
596	20230808	090100	85372000	189700	189800	190000	189200	197
597	20230808	090000	48003500	189900	190000	190000	189000	253