KissMeData/018670/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	185700	1424979900	124400	124400	124400	124400	33
3	20230810	185600	1424979900	124400	124400	124400	124400	0
4	20230810	185500	1424979900	124400	124400	124400	124400	0
5	20230810	185400	1424979900	124400	124400	124400	124400	0
6	20230810	185300	1424979900	124400	124400	124400	124400	0
7	20230810	185200	1424979900	124400	124400	124400	124400	0
8	20230810	185100	1424979900	124400	124400	124400	124400	0
9	20230810	185000	1424979900	124400	124400	124400	124400	0
10	20230810	184900	1424979900	124400	124400	124400	124400	0
11	20230810	184800	1424979900	124400	124400	124400	124400	0
12	20230810	184700	1424979900	124400	124400	124400	124400	0
13	20230810	184600	1424979900	124400	124400	124400	124400	0
14	20230810	184500	1424979900	124400	124400	124400	124400	0
15	20230810	184400	1424979900	124400	124400	124400	124400	0
16	20230810	184300	1424979900	124400	124400	124400	124400	0
17	20230810	184200	1424979900	124400	124400	124400	124400	0
18	20230810	184100	1424979900	124400	124400	124400	124400	0
19	20230810	184000	1424979900	124400	124400	124400	124400	0
20	20230810	183900	1424979900	124400	124400	124400	124400	0
21	20230810	183800	1424979900	124400	124400	124400	124400	0
22	20230810	183700	1424979900	124400	124400	124400	124400	0
23	20230810	183600	1424979900	124400	124400	124400	124400	0
24	20230810	183500	1424979900	124400	124400	124400	124400	0
25	20230810	183400	1424979900	124400	124400	124400	124400	0
26	20230810	183300	1424979900	124400	124400	124400	124400	0
27	20230810	183200	1424979900	124400	124400	124400	124400	0
28	20230810	183100	1424979900	124400	124400	124400	124400	0
29	20230810	183000	1424979900	124400	124400	124400	124400	0
30	20230810	182900	1424979900	124400	124400	124400	124400	0
31	20230810	182800	1424979900	124400	124400	124400	124400	0
32	20230810	182700	1424979900	124400	124400	124400	124400	33
33	20230810	182600	1424979900	124400	124400	124400	124400	0
34	20230810	182500	1424979900	124400	124400	124400	124400	0
35	20230810	182400	1424979900	124400	124400	124400	124400	0
36	20230810	182300	1424979900	124400	124400	124400	124400	0
37	20230810	182200	1424979900	124400	124400	124400	124400	0
38	20230810	182100	1424979900	124400	124400	124400	124400	0
39	20230810	182000	1424979900	124400	124400	124400	124400	0
40	20230810	181900	1424979900	124400	124400	124400	124400	0
41	20230810	181800	1424979900	124400	124400	124400	124400	0
42	20230810	181700	1424979900	124400	124400	124400	124400	0
43	20230810	181600	1424979900	124400	124400	124400	124400	0
44	20230810	181500	1424979900	124400	124400	124400	124400	0
45	20230810	181400	1424979900	124400	124400	124400	124400	0
46	20230810	181300	1424979900	124400	124400	124400	124400	0
47	20230810	181200	1424979900	124400	124400	124400	124400	0
48	20230810	181100	1424979900	124400	124400	124400	124400	0
49	20230810	181000	1424979900	124400	124400	124400	124400	0
50	20230810	180900	1424979900	124400	124400	124400	124400	0
51	20230810	180800	1424979900	124400	124400	124400	124400	0
52	20230810	180700	1424979900	124400	124400	124400	124400	0
53	20230810	180600	1424979900	124400	124400	124400	124400	0
54	20230810	180500	1424979900	124400	124400	124400	124400	0
55	20230810	180400	1424979900	124400	124400	124400	124400	0
56	20230810	180300	1424979900	124400	124400	124400	124400	0
57	20230810	180200	1424979900	124400	124400	124400	124400	0
58	20230810	180100	1424979900	124400	124400	124400	124400	0
59	20230810	180000	1424979900	124400	124400	124400	124400	0
60	20230810	175900	1424979900	124400	124400	124400	124400	0
61	20230810	175800	1424979900	124400	124400	124400	124400	0
62	20230810	175700	1424979900	124400	124400	124400	124400	33
63	20230810	175600	1424979900	124400	124400	124400	124400	0
64	20230810	175500	1424979900	124400	124400	124400	124400	0
65	20230810	175400	1424979900	124400	124400	124400	124400	0
66	20230810	175300	1424979900	124400	124400	124400	124400	0
67	20230810	175200	1424979900	124400	124400	124400	124400	0
68	20230810	175100	1424979900	124400	124400	124400	124400	0
69	20230810	175000	1424979900	124400	124400	124400	124400	0
70	20230810	174900	1424979900	124400	124400	124400	124400	0
71	20230810	174800	1424979900	124400	124400	124400	124400	0
72	20230810	174700	1424979900	124400	124400	124400	124400	0
73	20230810	174600	1424979900	124400	124400	124400	124400	0
74	20230810	174500	1424979900	124400	124400	124400	124400	0
75	20230810	174400	1424979900	124400	124400	124400	124400	0
76	20230810	174300	1424979900	124400	124400	124400	124400	0
77	20230810	174200	1424979900	124400	124400	124400	124400	0
78	20230810	174100	1424979900	124400	124400	124400	124400	0
79	20230810	174000	1424979900	124400	124400	124400	124400	0
80	20230810	173900	1424979900	124400	124400	124400	124400	0
81	20230810	173800	1424979900	124400	124400	124400	124400	0
82	20230810	173700	1424979900	124400	124400	124400	124400	0
83	20230810	173600	1424979900	124400	124400	124400	124400	0
84	20230810	173500	1424979900	124400	124400	124400	124400	0
85	20230810	173400	1424979900	124400	124400	124400	124400	0
86	20230810	173300	1424979900	124400	124400	124400	124400	0
87	20230810	173200	1424979900	124400	124400	124400	124400	0
88	20230810	173100	1424979900	124400	124400	124400	124400	0
89	20230810	173000	1424979900	124400	124400	124400	124400	0
90	20230810	172900	1424979900	124400	124400	124400	124400	0
91	20230810	172800	1424979900	124400	124400	124400	124400	0
92	20230810	172700	1424979900	124400	124400	124400	124400	33
93	20230810	172600	1424979900	124400	124400	124400	124400	0
94	20230810	172500	1424979900	124400	124400	124400	124400	0
95	20230810	172400	1424979900	124400	124400	124400	124400	0
96	20230810	172300	1424979900	124400	124400	124400	124400	0
97	20230810	172200	1424979900	124400	124400	124400	124400	0
98	20230810	172100	1424979900	124400	124400	124400	124400	0
99	20230810	172000	1424979900	124400	124400	124400	124400	0
100	20230810	171900	1424979900	124400	124400	124400	124400	0
101	20230810	171800	1424979900	124400	124400	124400	124400	0
102	20230810	171700	1424979900	124400	124400	124400	124400	0
103	20230810	171600	1424979900	124400	124400	124400	124400	0
104	20230810	171500	1424979900	124400	124400	124400	124400	0
105	20230810	171400	1424979900	124400	124400	124400	124400	0
106	20230810	171300	1424979900	124400	124400	124400	124400	0
107	20230810	171200	1424979900	124400	124400	124400	124400	0
108	20230810	171100	1424979900	124400	124400	124400	124400	0
109	20230810	171000	1424979900	124400	124400	124400	124400	0
110	20230810	170900	1424979900	124400	124400	124400	124400	0
111	20230810	170800	1424979900	124400	124400	124400	124400	0
112	20230810	170700	1424979900	124400	124400	124400	124400	0
113	20230810	170600	1424979900	124400	124400	124400	124400	0
114	20230810	170500	1424979900	124400	124400	124400	124400	0
115	20230810	170400	1424979900	124400	124400	124400	124400	0
116	20230810	170300	1424979900	124400	124400	124400	124400	0
117	20230810	170200	1424979900	124400	124400	124400	124400	0
118	20230810	170100	1424979900	124400	124400	124400	124400	0
119	20230810	170000	1424979900	124400	124400	124400	124400	0
120	20230810	165900	1424979900	124400	124400	124400	124400	0
121	20230810	165800	1424979900	124400	124400	124400	124400	0
122	20230810	165700	1424979900	124400	124400	124400	124400	33
123	20230810	165600	1424979900	124400	124400	124400	124400	0
124	20230810	165500	1424979900	124400	124400	124400	124400	0
125	20230810	165400	1424979900	124400	124400	124400	124400	0
126	20230810	165300	1424979900	124400	124400	124400	124400	0
127	20230810	165200	1424979900	124400	124400	124400	124400	0
128	20230810	165100	1424979900	124400	124400	124400	124400	0
129	20230810	165000	1424979900	124400	124400	124400	124400	0
130	20230810	164900	1424979900	124400	124400	124400	124400	0
131	20230810	164800	1424979900	124400	124400	124400	124400	0
132	20230810	164700	1424979900	124400	124400	124400	124400	0
133	20230810	164600	1424979900	124400	124400	124400	124400	0
134	20230810	164500	1424979900	124400	124400	124400	124400	0
135	20230810	164400	1424979900	124400	124400	124400	124400	0
136	20230810	164300	1424979900	124400	124400	124400	124400	0
137	20230810	164200	1424979900	124400	124400	124400	124400	0
138	20230810	164100	1424979900	124400	124400	124400	124400	0
139	20230810	164000	1424979900	124400	124400	124400	124400	0
140	20230810	163900	1424979900	124400	124400	124400	124400	0
141	20230810	163800	1424979900	124400	124400	124400	124400	0
142	20230810	163700	1424979900	124400	124400	124400	124400	0
143	20230810	163600	1424979900	124400	124400	124400	124400	0
144	20230810	163500	1424979900	124400	124400	124400	124400	0
145	20230810	163400	1424979900	124400	124400	124400	124400	0
146	20230810	163300	1424979900	124400	124400	124400	124400	0
147	20230810	163200	1424979900	124400	124400	124400	124400	0
148	20230810	163100	1424979900	124400	124400	124400	124400	0
149	20230810	163000	1424979900	124400	124400	124400	124400	0
150	20230810	162900	1424979900	124400	124400	124400	124400	0
151	20230810	162800	1424979900	124400	124400	124400	124400	0
152	20230810	162700	1424979900	124400	124400	124400	124400	33
153	20230810	162600	1424979900	124400	124400	124400	124400	0
154	20230810	162500	1424979900	124400	124400	124400	124400	0
155	20230810	162400	1424979900	124400	124400	124400	124400	0
156	20230810	162300	1424979900	124400	124400	124400	124400	0
157	20230810	162200	1424979900	124400	124400	124400	124400	0
158	20230810	162100	1424979900	124400	124400	124400	124400	0
159	20230810	162000	1424979900	124400	124400	124400	124400	0
160	20230810	161900	1424979900	124400	124400	124400	124400	0
161	20230810	161800	1424979900	124400	124400	124400	124400	0
162	20230810	161700	1424979900	124400	124400	124400	124400	0
163	20230810	161600	1424979900	124400	124400	124400	124400	0
164	20230810	161500	1424979900	124400	124400	124400	124400	0
165	20230810	161400	1424979900	124400	124400	124400	124400	0
166	20230810	161300	1424979900	124400	124400	124400	124400	0
167	20230810	161200	1424979900	124400	124400	124400	124400	0
168	20230810	161100	1424979900	124400	124400	124400	124400	0
169	20230810	161000	1424979900	124400	124400	124400	124400	0
170	20230810	160900	1424979900	124400	124400	124400	124400	0
171	20230810	160800	1424979900	124400	124400	124400	124400	0
172	20230810	160700	1424979900	124400	124400	124400	124400	0
173	20230810	160600	1424979900	124400	124400	124400	124400	0
174	20230810	160500	1424979900	124400	124400	124400	124400	0
175	20230810	160400	1424979900	124400	124400	124400	124400	0
176	20230810	160300	1424979900	124400	124400	124400	124400	0
177	20230810	160200	1424979900	124400	124400	124400	124400	0
178	20230810	160100	1424979900	124400	124400	124400	124400	0
179	20230810	160000	1424979900	124400	124400	124400	124400	0
180	20230810	155900	1424979900	124400	124400	124400	124400	0
181	20230810	155800	1424979900	124400	124400	124400	124400	0
182	20230810	155700	1424979900	124400	124400	124400	124400	33
183	20230810	155600	1424979900	124400	124400	124400	124400	0
184	20230810	155500	1424979900	124400	124400	124400	124400	0
185	20230810	155400	1424979900	124400	124400	124400	124400	0
186	20230810	155300	1424979900	124400	124400	124400	124400	0
187	20230810	155200	1424979900	124400	124400	124400	124400	0
188	20230810	155100	1424979900	124400	124400	124400	124400	0
189	20230810	155000	1424979900	124400	124400	124400	124400	0
190	20230810	154900	1424979900	124400	124400	124400	124400	0
191	20230810	154800	1424979900	124400	124400	124400	124400	0
192	20230810	154700	1424979900	124400	124400	124400	124400	0
193	20230810	154600	1424979900	124400	124400	124400	124400	0
194	20230810	154500	1424979900	124400	124400	124400	124400	0
195	20230810	154400	1424979900	124400	124400	124400	124400	0
196	20230810	154300	1424979900	124400	124400	124400	124400	0
197	20230810	154200	1424979900	124400	124400	124400	124400	0
198	20230810	154100	1424979900	124400	124400	124400	124400	0
199	20230810	154000	1424979900	124400	124400	124400	124400	0
200	20230810	153900	1424979900	124400	124400	124400	124400	0
201	20230810	153800	1424979900	124400	124400	124400	124400	0
202	20230810	153700	1424979900	124400	124400	124400	124400	0
203	20230810	153600	1424979900	124400	124400	124400	124400	0
204	20230810	153500	1424979900	124400	124400	124400	124400	0
205	20230810	153400	1424979900	124400	124400	124400	124400	0
206	20230810	153300	1424979900	124400	124400	124400	124400	0
207	20230810	153200	1424979900	124400	124400	124400	124400	0
208	20230810	153100	1424979900	124400	124400	124400	124400	0
209	20230810	153000	1424979900	124400	124400	124400	124400	33
210	20230810	152900	1420874700	124400	124400	124400	124400	0
211	20230810	152800	1420874700	124400	124400	124400	124400	0
212	20230810	152700	1420874700	124400	124400	124400	124400	0
213	20230810	152600	1420874700	124400	124400	124400	124400	0
214	20230810	152500	1420874700	124400	124400	124400	124400	0
215	20230810	152400	1420874700	124400	124400	124400	124400	0
216	20230810	152300	1420874700	124400	124400	124400	124400	0
217	20230810	152200	1420874700	124400	124400	124400	124400	0
218	20230810	152100	1420874700	124400	124400	124400	124400	0
219	20230810	152000	1420874700	124400	124400	124400	124400	0
220	20230810	151900	1420874700	124400	123900	124400	123900	113
221	20230810	151800	1406856300	124000	124000	124000	124000	4
222	20230810	151700	1406360300	123700	123700	124000	123700	18
223	20230810	151600	1404132500	123800	124100	124100	123800	15
224	20230810	151500	1402274600	123700	123700	123800	123600	30
225	20230810	151400	1398563500	123600	123500	123800	123500	86
226	20230810	151300	1387923900	123500	123700	123800	123500	27
227	20230810	151200	1384584100	123800	124000	124100	123700	114
228	20230810	151100	1370466500	124000	124000	124100	124000	22
229	20230810	151000	1367738100	124000	124100	124100	124000	29
230	20230810	150900	1364141100	124000	124000	124100	124000	22
231	20230810	150800	1361412400	124100	124000	124100	124000	59
232	20230810	150700	1354094800	124000	124100	124100	124000	21
233	20230810	150600	1351490300	124100	124000	124100	124000	37
234	20230810	150500	1346901500	124100	124100	124100	124000	13
235	20230810	150400	1345288300	124200	124100	124200	124000	38
236	20230810	150300	1340573300	124200	124000	124200	124000	36
237	20230810	150200	1336106800	124100	124100	124200	124000	23
238	20230810	150100	1333252100	124100	124200	124200	124000	24
239	20230810	150000	1330273700	124300	124200	124400	124000	34
240	20230810	145900	1326050000	124200	124100	124200	124000	39
241	20230810	145800	1321208800	124100	124100	124200	124000	31
242	20230810	145700	1317360600	124100	124200	124200	124100	17
243	20230810	145600	1315249600	124200	124300	124300	124200	40
244	20230810	145500	1310280800	124200	124200	124300	124200	19
245	20230810	145400	1307920200	124200	124200	124300	124100	40
246	20230810	145300	1302952100	124300	124000	124300	124000	30
247	20230810	145200	1299228400	124100	124000	124200	124000	40
248	20230810	145100	1294264900	124100	124100	124100	124000	39
249	20230810	145000	1289426400	124200	124000	124300	124000	39
250	20230810	144900	1284582900	124200	124100	124200	124000	18
251	20230810	144800	1282348900	124300	124300	124300	124100	23
252	20230810	144700	1279492300	124200	124200	124400	124100	31
253	20230810	144600	1275641600	124200	124200	124200	124100	32
254	20230810	144500	1271668700	124200	124300	124300	124200	20
255	20230810	144400	1269183300	124300	124400	124500	124300	29
256	20230810	144300	1265576400	124400	124300	124400	124300	16
257	20230810	144200	1263586200	124300	124400	124400	124300	35
258	20230810	144100	1259234500	124400	124500	124500	124300	36
259	20230810	144000	1254755600	124400	124300	124400	124300	36
260	20230810	143900	1250278100	124300	124400	124500	124300	18
261	20230810	143800	1248040000	124300	124400	124400	124300	64
262	20230810	143700	1240080500	124300	124300	124400	124300	32
263	20230810	143600	1236101000	124300	124300	124300	124100	45
264	20230810	143500	1230511200	124100	124300	124400	124100	15
265	20230810	143400	1228647500	124300	124100	124300	124100	36
266	20230810	143300	1224175400	124100	124200	124200	124000	31
267	20230810	143200	1220327300	124200	124100	124200	124000	44
268	20230810	143100	1214866100	124200	124100	124200	124100	14
269	20230810	143000	1213128300	124100	124100	124200	124100	27
270	20230810	142900	1209775600	124100	124100	124200	124000	23
271	20230810	142800	1206921400	124200	124200	124200	124100	39
272	20230810	142700	1202078700	124100	124200	124200	124100	23
273	20230810	142600	1199223600	124100	124100	124200	124100	36
274	20230810	142500	1194755600	124200	124000	124200	124000	26
275	20230810	142400	1191528400	124100	124000	124200	123900	61
276	20230810	142300	1183963500	124000	124000	124100	123900	40
277	20230810	142200	1179004300	124000	124000	124200	123900	44
278	20230810	142100	1173546300	123900	123900	124000	123900	20
279	20230810	142000	1171067900	123900	124000	124000	123900	28
280	20230810	141900	1167597300	123900	123900	124000	123900	39
281	20230810	141800	1162763000	123900	123900	123900	123900	6
282	20230810	141700	1162019600	123900	123900	124100	123900	39
283	20230810	141600	1157185300	123900	123900	124000	123900	30
284	20230810	141500	1153466800	124000	123900	124000	123900	21
285	20230810	141400	1150864100	123900	124000	124000	123900	23
286	20230810	141300	1148012500	124000	124000	124100	123900	29
287	20230810	141200	1144415800	124000	124000	124100	124000	28
288	20230810	141100	1140942700	124000	124000	124000	124000	28
289	20230810	141000	1137470700	124000	124100	124100	123900	35
290	20230810	140900	1133131500	124000	123900	124000	123900	18
291	20230810	140800	1130900300	123900	123900	124000	123900	53
292	20230810	140700	1124330500	123900	123800	123900	123800	16
293	20230810	140600	1122348900	123700	123900	124000	123700	130
294	20230810	140500	1106264100	123900	123900	123900	123900	9
295	20230810	140400	1105149000	123900	123900	124000	123800	44
296	20230810	140300	1099699600	123900	123700	123900	123700	23
297	20230810	140200	1096851100	123800	123800	123800	123800	45
298	20230810	140100	1091280100	123800	123800	123900	123800	17
299	20230810	140000	1089174500	123900	123800	123900	123800	16
300	20230810	135900	1087192600	123900	123700	124000	123700	55
301	20230810	135800	1080377900	123700	123800	123800	123700	10
302	20230810	135700	1079140300	123800	123700	123800	123700	65
303	20230810	135600	1071097000	123700	123800	123800	123700	5
304	20230810	135500	1070478400	123600	123700	123700	123600	38
305	20230810	135400	1065779100	123800	123500	123800	123500	24
306	20230810	135300	1062811300	123700	123500	123700	123500	19
307	20230810	135200	1060464300	123600	123800	123800	123600	49
308	20230810	135100	1054406300	123700	123500	123800	123500	76
309	20230810	135000	1045003500	123500	123600	123700	123500	18
310	20230810	134900	1042779400	123600	123700	123700	123600	32
311	20230810	134800	1038822000	123700	123700	123700	123600	23
312	20230810	134700	1035977300	123600	123700	123800	123600	27
313	20230810	134600	1032638200	123700	123700	123700	123600	19
314	20230810	134500	1030288400	123700	123600	123800	123600	15
315	20230810	134400	1028433400	123700	123600	123800	123600	32
316	20230810	134300	1024474900	123700	123700	123700	123700	21
317	20230810	134200	1021877200	123700	123700	123700	123600	34
318	20230810	134100	1017672200	123600	123600	123600	123500	29
319	20230810	134000	1014088800	123600	123600	123600	123600	16
320	20230810	133900	1012111200	123700	123600	123700	123600	39
321	20230810	133800	1007287700	123700	123800	123800	123700	28
322	20230810	133700	1003822700	123700	123800	123800	123700	19
323	20230810	133600	1001472100	123900	123800	123900	123800	21
324	20230810	133500	998871800	123700	123900	123900	123700	20
325	20230810	133400	996396100	123900	123800	123900	123800	33
326	20230810	133300	992310200	123800	123900	123900	123800	28
327	20230810	133200	988841400	123800	124000	124000	123800	16
328	20230810	133100	986859900	124000	123900	124000	123900	21
329	20230810	133000	984257200	124000	124100	124100	123900	32
330	20230810	132900	980289100	124000	123900	124000	123900	28
331	20230810	132800	976819000	123900	124000	124000	123900	17
332	20230810	132700	974711500	123900	124100	124200	123900	20
333	20230810	132600	972230700	124100	123900	124100	123900	20
334	20230810	132500	969750600	123900	124000	124100	123900	41
335	20230810	132400	964667200	124000	124100	124100	124000	8
336	20230810	132300	963674600	124100	124100	124200	124000	45
337	20230810	132200	958090200	124100	123900	124100	123900	62
338	20230810	132100	950401000	123800	123900	123900	123800	38
339	20230810	132000	945694300	123900	123900	123900	123900	9
340	20230810	131900	944579200	123800	123900	123900	123800	20
341	20230810	131800	942102100	123900	123800	124000	123800	12
342	20230810	131700	940615200	123900	124000	124000	123900	21
343	20230810	131600	938013200	124000	123900	124000	123900	31
344	20230810	131500	934171200	124000	123900	124000	123900	18
345	20230810	131400	931939500	124000	124000	124100	123900	24
346	20230810	131300	928963300	124000	123900	124100	123900	23
347	20230810	131200	926111600	124000	124100	124100	123900	26
348	20230810	131100	922888200	124100	124000	124200	124000	32
349	20230810	131000	918917100	124000	124000	124100	123900	38
350	20230810	130900	914204200	124000	124100	124200	124000	16
351	20230810	130800	912219000	124100	124000	124100	124000	26
352	20230810	130700	908992700	124000	124200	124200	124000	25
353	20230810	130600	905890200	124200	124100	124200	124100	21
354	20230810	130500	903283600	124100	124200	124300	124100	35
355	20230810	130400	898935600	124200	124200	124300	124200	46
356	20230810	130300	893220400	124200	124000	124200	123900	38
357	20230810	130200	888507800	124100	124000	124100	124000	18
358	20230810	130100	886274700	123900	124000	124100	123900	24
359	20230810	130000	883298900	124000	124000	124100	124000	32
360	20230810	125900	879330000	124100	124100	124200	124100	21
361	20230810	125800	876722800	124100	124100	124100	124100	91
362	20230810	125700	865429700	124100	124100	124300	124100	29
363	20230810	125600	861829200	124200	124200	124300	124200	105
364	20230810	125500	848786300	124200	124300	124300	124200	31
365	20230810	125400	844934700	124200	124300	124300	124200	19
366	20230810	125300	842574100	124300	124300	124400	124300	21
367	20230810	125200	839963600	124200	124300	124300	124200	23
368	20230810	125100	837105800	124200	124400	124400	124200	40
369	20230810	125000	832134700	124400	124400	124500	124400	16
370	20230810	124900	830143500	124400	124500	124500	124400	21
371	20230810	124800	827530100	124600	124400	124600	124400	12
372	20230810	124700	826036200	124500	124400	124500	124400	21
373	20230810	124600	823422900	124500	124400	124500	124400	21
374	20230810	124500	820809200	124500	124500	124500	124400	18
375	20230810	124400	818568300	124500	124600	124600	124500	19
376	20230810	124300	816201600	124600	124400	124600	124400	25
377	20230810	124200	813088000	124400	124500	124600	124400	28
378	20230810	124100	809601700	124600	124600	124600	124600	5
379	20230810	124000	808978700	124500	124500	124500	124400	27
380	20230810	123900	805617300	124500	124600	124600	124500	11
381	20230810	123800	804246900	124600	124600	124600	124500	19
382	20230810	123700	801880600	124600	124500	124600	124500	16
383	20230810	123600	799887200	124500	124400	124500	124400	38
384	20230810	123500	795156700	124400	124400	124400	124400	26
385	20230810	123400	791922300	124300	124200	124300	124200	32
386	20230810	123300	787945900	124200	124200	124300	124200	17
387	20230810	123200	785834200	124200	124200	124300	124200	24
388	20230810	123100	782852500	124300	124200	124300	124200	23
389	20230810	123000	779995300	124100	124100	124100	124100	7
390	20230810	122900	779126600	124200	124200	124300	124200	19
391	20230810	122800	776766700	124300	124100	124300	124100	20
392	20230810	122700	774282800	124100	124100	124200	124100	16
393	20230810	122600	772296400	124100	124300	124300	124100	42
394	20230810	122500	767080100	124200	124200	124300	124200	18
395	20230810	122400	764843400	124300	124200	124300	124200	14
396	20230810	122300	763103800	124200	124300	124300	124200	10
397	20230810	122200	761861400	124200	124300	124300	124200	27
398	20230810	122100	758506400	124300	124300	124300	124300	11
399	20230810	122000	757139100	124300	124200	124300	124200	29
400	20230810	121900	753536700	124200	124300	124300	124200	20
401	20230810	121800	751051300	124200	124300	124300	124200	19
402	20230810	121700	748690200	124300	124300	124300	124300	14
403	20230810	121600	746950000	124400	124400	124400	124400	8
404	20230810	121500	745954800	124300	124200	124300	124200	27
405	20230810	121400	742600100	124300	124200	124300	124200	49
406	20230810	121300	736513300	124300	124400	124400	124300	14
407	20230810	121200	734771800	124400	124400	124400	124300	29
408	20230810	121100	731165500	124300	124400	124400	124300	9
409	20230810	121000	730046000	124500	124500	124500	124400	20
410	20230810	120900	727557300	124500	124400	124500	124400	13
411	20230810	120800	725938900	124400	124600	124600	124400	26
412	20230810	120700	722700900	124500	124500	124500	124500	3
413	20230810	120600	722327400	124600	124500	124600	124500	44
414	20230810	120500	716847400	124500	124600	124600	124500	7
415	20230810	120400	715975300	124500	124600	124600	124400	16
416	20230810	120300	713983700	124600	124400	124600	124400	22
417	20230810	120200	711244400	124200	124200	124200	124200	6
418	20230810	120100	710499200	124500	124400	124700	124400	6
419	20230810	120000	709751800	124300	124000	124300	124000	23
420	20230810	115900	706896000	124000	124200	124200	124000	33
421	20230810	115800	702802300	124100	124200	124200	124100	10
422	20230810	115700	701561000	124100	124200	124200	124100	40
423	20230810	115600	696595700	124200	124200	124300	124200	19
424	20230810	115500	694234800	124200	124500	124600	124200	19
425	20230810	115400	691869800	124500	124400	124500	124400	13
426	20230810	115300	690251600	124400	124400	124500	124300	15
427	20230810	115200	688385600	124500	124900	124900	124500	23
428	20230810	115100	685518300	124800	124700	124800	124700	21
429	20230810	115000	682897700	124700	124800	124900	124700	19
430	20230810	114900	680526400	124700	124800	124800	124700	3
431	20230810	114800	680152200	124800	124600	124900	124600	17
432	20230810	114700	678031400	124600	124600	124600	124600	9
433	20230810	114600	676910000	124700	124600	124700	124600	31
434	20230810	114500	673046500	124600	124700	124800	124500	16
435	20230810	114400	671051400	124800	124800	124800	124800	9
436	20230810	114300	669928200	124800	124700	124800	124500	45
437	20230810	114200	664320700	124800	125000	125000	124800	34
438	20230810	114100	660072100	124900	125000	125000	124900	16
439	20230810	114000	658072500	125000	125000	125000	125000	14
440	20230810	113900	656322500	125000	124900	125000	124900	36
441	20230810	113800	651823000	124900	124900	124900	124800	14
442	20230810	113700	650074500	125000	125200	125200	124900	54
443	20230810	113600	643319600	125300	125300	125300	125300	9
444	20230810	113500	642191900	125300	125500	125500	125200	21
445	20230810	113400	639559100	125500	125700	125700	125500	32
446	20230810	113300	635538700	125800	125700	125800	125700	19
447	20230810	113200	633149200	125700	125700	125900	125700	27
448	20230810	113100	629752300	125700	125800	125800	125700	63
449	20230810	113000	621829100	125900	125900	126000	125900	26
450	20230810	112900	618555300	125900	125800	125900	125800	21
451	20230810	112800	615912200	125900	125900	126000	125800	103
452	20230810	112700	602936400	126000	125900	126000	125900	117
453	20230810	112600	588195700	126000	125400	126000	125400	652
454	20230810	112500	506312700	125400	125400	125500	125400	66
455	20230810	112400	498031000	125300	125500	125500	125300	11
456	20230810	112300	496650800	125400	125400	125400	125300	133
457	20230810	112200	479973100	125400	125300	125400	125200	11
458	20230810	112100	478594500	125400	125400	125400	125300	223
459	20230810	112000	450631800	125300	125200	125300	125200	14
460	20230810	111900	448878000	125100	125300	125300	125100	14
461	20230810	111800	447124700	125200	125200	125200	125200	1
462	20230810	111700	446999500	125300	124900	125300	124900	648
463	20230810	111600	365950800	125000	124900	125000	124900	500
464	20230810	111500	303451900	124900	124800	124900	124800	19
465	20230810	111400	301079700	124800	124800	124900	124800	36
466	20230810	111300	296584600	124800	124800	124800	124800	1
467	20230810	111200	296459800	124800	124900	124900	124800	21
468	20230810	111100	293838000	124900	124900	124900	124900	15
469	20230810	111000	291964500	124900	124800	124900	124800	21
470	20230810	110900	289342600	124800	124800	124900	124800	13
471	20230810	110800	287719200	124800	124800	124800	124700	13
472	20230810	110700	286097000	124800	124800	124800	124700	19
473	20230810	110600	283726400	124800	124900	124900	124800	12
474	20230810	110500	282228000	124800	124900	124900	124800	15
475	20230810	110400	280354900	124800	124800	124900	124800	20
476	20230810	110300	277857900	124800	124800	124800	124800	3
477	20230810	110200	277483500	124800	125000	125000	124800	41
478	20230810	110100	272360700	125000	125000	125100	125000	19
479	20230810	110000	269984400	125000	125000	125100	125000	10
480	20230810	105900	268734300	125100	125000	125100	125000	11
481	20230810	105800	267358500	125000	124900	125000	124900	7
482	20230810	105700	266483600	125000	125000	125000	124900	20
483	20230810	105600	263983700	125000	124900	125000	124900	6
484	20230810	105500	263233800	124900	125100	125100	124900	8
485	20230810	105400	262234300	125000	124800	125000	124800	14
486	20230810	105300	260485500	124800	124800	124800	124800	0
487	20230810	105200	260485500	124800	124600	124800	124600	13
488	20230810	105100	258864200	124700	124700	124700	124700	29
489	20230810	105000	255247900	124600	124600	124600	124500	13
490	20230810	104900	253628200	124600	124400	124600	124400	13
491	20230810	104800	252009700	124400	124500	124500	124400	9
492	20230810	104700	250889300	124400	124400	124400	124400	11
493	20230810	104600	249520900	124500	124500	124500	124500	12
494	20230810	104500	248026900	124400	124400	124600	124400	15
495	20230810	104400	246159700	124400	124400	124400	124400	2
496	20230810	104300	245910900	124200	124200	124200	124100	19
497	20230810	104200	243551600	124200	124300	124300	124200	22
498	20230810	104100	240817800	124300	124300	124300	124300	2
499	20230810	104000	240569200	124500	124400	124500	124400	16
500	20230810	103900	238578600	124300	124300	124300	124300	1
501	20230810	103800	238454300	124300	124300	124300	124300	3
502	20230810	103700	238081400	124300	124200	124300	124200	5
503	20230810	103600	237460100	124200	124300	124300	124200	10
504	20230810	103500	236217300	124300	124300	124300	124300	10
505	20230810	103400	234974300	124300	124300	124400	124300	13
506	20230810	103300	233357300	124400	124400	124400	124400	0
507	20230810	103200	233357300	124400	124400	124400	124400	9
508	20230810	103100	232237700	124400	124400	124400	124400	2
509	20230810	103000	231988900	124400	124300	124400	124300	11
510	20230810	102900	230621300	124300	124300	124300	124300	5
511	20230810	102800	229999800	124300	124300	124300	124300	7
512	20230810	102700	229129700	124200	124300	124300	124200	11
513	20230810	102600	227763200	124300	124300	124300	124300	1
514	20230810	102500	227638900	124300	124200	124300	124200	13
515	20230810	102400	226023600	124200	124100	124200	124100	6
516	20230810	102300	225278600	124100	124100	124100	124100	9
517	20230810	102200	224161700	124100	124100	124100	124100	2
518	20230810	102100	223913500	124100	124000	124100	124000	11
519	20230810	102000	222549200	124000	124100	124100	124000	7
520	20230810	101900	221680800	124100	124300	124300	124100	12
521	20230810	101800	220190400	124300	124200	124300	124200	71
522	20230810	101700	211371500	124200	124200	124200	124200	8
523	20230810	101600	210377900	124200	124200	124200	124200	5
524	20230810	101500	209756900	124200	124200	124200	124200	7
525	20230810	101400	208887500	124100	123800	124100	123800	4
526	20230810	101300	208391800	123800	123900	123900	123700	17
527	20230810	101200	206287100	123900	124000	124000	123900	19
528	20230810	101100	203931700	124000	124100	124100	124000	16
529	20230810	101000	201947400	124200	124100	124200	124100	2
530	20230810	100900	201699100	124100	124100	124200	124100	17
531	20230810	100800	199588200	124100	124100	124100	124100	8
532	20230810	100700	198595400	124200	124100	124200	124100	4
533	20230810	100600	198098900	124100	124100	124100	124100	7
534	20230810	100500	197230200	124000	124100	124100	124000	6
535	20230810	100400	196486000	124100	124000	124100	124000	16
536	20230810	100300	194501400	124100	124100	124100	124000	13
537	20230810	100200	192888200	124000	124100	124100	124000	8
538	20230810	100100	191895700	124200	124200	124200	124200	31
539	20230810	100000	188045500	124200	124300	124300	124200	42
540	20230810	095900	182825100	124300	124300	124300	124300	0
541	20230810	095800	182825100	124300	124300	124300	124300	6
542	20230810	095700	182079300	124400	124400	124400	124400	13
543	20230810	095600	180462100	124300	124300	124300	124300	2
544	20230810	095500	180213500	124300	124400	124400	124300	4
545	20230810	095400	179716200	124400	124400	124400	124400	11
546	20230810	095300	178347800	124300	124300	124300	124300	9
547	20230810	095200	177229100	124400	124400	124400	124400	2
548	20230810	095100	176980300	124400	124600	124600	124400	6
549	20230810	095000	176233200	124600	124700	124700	124600	4
550	20230810	094900	175734500	124700	124700	124800	124600	37
551	20230810	094800	171118900	124600	124600	124600	124600	1
552	20230810	094700	170994300	124700	124600	124700	124600	8
553	20230810	094600	169997300	124600	124600	124600	124600	4
554	20230810	094500	169498900	124600	124500	124600	124500	12
555	20230810	094400	168004500	124500	124500	124500	124500	4
556	20230810	094300	167506500	124600	124400	124600	124400	11
557	20230810	094200	166136900	124300	124500	124500	124300	14
558	20230810	094100	164395700	124600	124600	124600	124600	7
559	20230810	094000	163523500	124700	124800	124900	124700	49
560	20230810	093900	157408300	124800	124800	124800	124800	7
561	20230810	093800	156534700	124800	124800	124800	124700	58
562	20230810	093700	149297000	124700	124700	124700	124600	24
563	20230810	093600	146304500	124900	124800	124900	124800	44
564	20230810	093500	140813200	124900	124900	124900	124800	6
565	20230810	093400	140064200	124800	124800	124800	124800	6
566	20230810	093300	139315400	124800	124700	124800	124700	4
567	20230810	093200	138816400	124800	124800	124800	124700	10
568	20230810	093100	137568500	124800	124800	124800	124700	3
569	20230810	093000	137194200	124700	124800	124800	124700	31
570	20230810	092900	133325500	124800	124800	124800	124800	5
571	20230810	092800	132701500	124700	124700	124700	124700	23
572	20230810	092700	129833400	124700	124800	124800	124700	8
573	20230810	092600	128835600	124800	124800	124800	124800	2
574	20230810	092500	128586000	124800	124900	124900	124800	14
575	20230810	092400	126838000	125000	124900	125000	124900	5
576	20230810	092300	126213200	124900	124900	125000	124900	9
577	20230810	092200	125089000	124900	124900	124900	124900	4
578	20230810	092100	124589400	124900	125000	125000	124900	9
579	20230810	092000	123465000	124900	124900	124900	124900	4
580	20230810	091900	122965400	125000	125000	125000	125000	3
581	20230810	091800	122590400	125000	125000	125000	125000	11
582	20230810	091700	121215400	124900	125300	125300	124900	61
583	20230810	091600	113580300	125200	125100	125200	125100	32
584	20230810	091500	109574000	125100	124900	125100	124900	19
585	20230810	091400	107198500	125000	124700	125000	124700	12
586	20230810	091300	105698800	125000	125000	125000	125000	2
587	20230810	091200	105448800	124700	125300	125300	124700	109
588	20230810	091100	91812800	125400	125400	125400	125400	63
589	20230810	091000	83912600	125400	125500	125500	125400	24
590	20230810	090900	80902900	125500	125600	125600	125500	83
591	20230810	090800	70485500	125600	125600	125600	125600	1
592	20230810	090700	70359900	125600	125500	125600	125500	33
593	20230810	090600	66217200	125500	125400	125600	125400	22
594	20230810	090500	63454700	125500	125500	125500	125500	56
595	20230810	090400	56426700	125600	125700	125700	125600	20
596	20230810	090300	53914200	125700	125900	125900	125600	25
597	20230810	090200	50770400	125900	125900	126000	125600	98
598	20230810	090100	38438300	125800	125100	125800	125100	151
599	20230810	090000	19500100	125100	125000	125100	125000	156