KissMeData/064760/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	192900	2644733200	97300	97300	97300	97300	536
3	20230816	192800	2644733200	97300	97300	97300	97300	0
4	20230816	192700	2644733200	97300	97300	97300	97300	0
5	20230816	192600	2644733200	97300	97300	97300	97300	0
6	20230816	192500	2644733200	97300	97300	97300	97300	0
7	20230816	192400	2644733200	97300	97300	97300	97300	0
8	20230816	192300	2644733200	97300	97300	97300	97300	0
9	20230816	192200	2644733200	97300	97300	97300	97300	0
10	20230816	192100	2644733200	97300	97300	97300	97300	0
11	20230816	192000	2644733200	97300	97300	97300	97300	0
12	20230816	191900	2644733200	97300	97300	97300	97300	0
13	20230816	191800	2644733200	97300	97300	97300	97300	0
14	20230816	191700	2644733200	97300	97300	97300	97300	0
15	20230816	191600	2644733200	97300	97300	97300	97300	0
16	20230816	191500	2644733200	97300	97300	97300	97300	0
17	20230816	191400	2644733200	97300	97300	97300	97300	0
18	20230816	191300	2644733200	97300	97300	97300	97300	0
19	20230816	191200	2644733200	97300	97300	97300	97300	0
20	20230816	191100	2644733200	97300	97300	97300	97300	0
21	20230816	191000	2644733200	97300	97300	97300	97300	0
22	20230816	190900	2644733200	97300	97300	97300	97300	0
23	20230816	190800	2644733200	97300	97300	97300	97300	0
24	20230816	190700	2644733200	97300	97300	97300	97300	0
25	20230816	190600	2644733200	97300	97300	97300	97300	0
26	20230816	190500	2644733200	97300	97300	97300	97300	0
27	20230816	190400	2644733200	97300	97300	97300	97300	0
28	20230816	190300	2644733200	97300	97300	97300	97300	0
29	20230816	190200	2644733200	97300	97300	97300	97300	0
30	20230816	190100	2644733200	97300	97300	97300	97300	0
31	20230816	190000	2644733200	97300	97300	97300	97300	0
32	20230816	185900	2644733200	97300	97300	97300	97300	536
33	20230816	185800	2644733200	97300	97300	97300	97300	0
34	20230816	185700	2644733200	97300	97300	97300	97300	0
35	20230816	185600	2644733200	97300	97300	97300	97300	0
36	20230816	185500	2644733200	97300	97300	97300	97300	0
37	20230816	185400	2644733200	97300	97300	97300	97300	0
38	20230816	185300	2644733200	97300	97300	97300	97300	0
39	20230816	185200	2644733200	97300	97300	97300	97300	0
40	20230816	185100	2644733200	97300	97300	97300	97300	0
41	20230816	185000	2644733200	97300	97300	97300	97300	0
42	20230816	184900	2644733200	97300	97300	97300	97300	0
43	20230816	184800	2644733200	97300	97300	97300	97300	0
44	20230816	184700	2644733200	97300	97300	97300	97300	0
45	20230816	184600	2644733200	97300	97300	97300	97300	0
46	20230816	184500	2644733200	97300	97300	97300	97300	0
47	20230816	184400	2644733200	97300	97300	97300	97300	0
48	20230816	184300	2644733200	97300	97300	97300	97300	0
49	20230816	184200	2644733200	97300	97300	97300	97300	0
50	20230816	184100	2644733200	97300	97300	97300	97300	0
51	20230816	184000	2644733200	97300	97300	97300	97300	0
52	20230816	183900	2644733200	97300	97300	97300	97300	0
53	20230816	183800	2644733200	97300	97300	97300	97300	0
54	20230816	183700	2644733200	97300	97300	97300	97300	0
55	20230816	183600	2644733200	97300	97300	97300	97300	0
56	20230816	183500	2644733200	97300	97300	97300	97300	0
57	20230816	183400	2644733200	97300	97300	97300	97300	0
58	20230816	183300	2644733200	97300	97300	97300	97300	0
59	20230816	183200	2644733200	97300	97300	97300	97300	0
60	20230816	183100	2644733200	97300	97300	97300	97300	0
61	20230816	183000	2644733200	97300	97300	97300	97300	0
62	20230816	182900	2644733200	97300	97300	97300	97300	536
63	20230816	182800	2644733200	97300	97300	97300	97300	0
64	20230816	182700	2644733200	97300	97300	97300	97300	0
65	20230816	182600	2644733200	97300	97300	97300	97300	0
66	20230816	182500	2644733200	97300	97300	97300	97300	0
67	20230816	182400	2644733200	97300	97300	97300	97300	0
68	20230816	182300	2644733200	97300	97300	97300	97300	0
69	20230816	182200	2644733200	97300	97300	97300	97300	0
70	20230816	182100	2644733200	97300	97300	97300	97300	0
71	20230816	182000	2644733200	97300	97300	97300	97300	0
72	20230816	181900	2644733200	97300	97300	97300	97300	0
73	20230816	181800	2644733200	97300	97300	97300	97300	0
74	20230816	181700	2644733200	97300	97300	97300	97300	0
75	20230816	181600	2644733200	97300	97300	97300	97300	0
76	20230816	181500	2644733200	97300	97300	97300	97300	0
77	20230816	181400	2644733200	97300	97300	97300	97300	0
78	20230816	181300	2644733200	97300	97300	97300	97300	0
79	20230816	181200	2644733200	97300	97300	97300	97300	0
80	20230816	181100	2644733200	97300	97300	97300	97300	0
81	20230816	181000	2644733200	97300	97300	97300	97300	0
82	20230816	180900	2644733200	97300	97300	97300	97300	0
83	20230816	180800	2644733200	97300	97300	97300	97300	0
84	20230816	180700	2644733200	97300	97300	97300	97300	0
85	20230816	180600	2644733200	97300	97300	97300	97300	0
86	20230816	180500	2644733200	97300	97300	97300	97300	0
87	20230816	180400	2644733200	97300	97300	97300	97300	0
88	20230816	180300	2644733200	97300	97300	97300	97300	0
89	20230816	180200	2644733200	97300	97300	97300	97300	0
90	20230816	180100	2644733200	97300	97300	97300	97300	0
91	20230816	180000	2644733200	97300	97300	97300	97300	0
92	20230816	175900	2644733200	97300	97300	97300	97300	536
93	20230816	175800	2644733200	97300	97300	97300	97300	0
94	20230816	175700	2644733200	97300	97300	97300	97300	0
95	20230816	175600	2644733200	97300	97300	97300	97300	0
96	20230816	175500	2644733200	97300	97300	97300	97300	0
97	20230816	175400	2644733200	97300	97300	97300	97300	0
98	20230816	175300	2644733200	97300	97300	97300	97300	0
99	20230816	175200	2644733200	97300	97300	97300	97300	0
100	20230816	175100	2644733200	97300	97300	97300	97300	0
101	20230816	175000	2644733200	97300	97300	97300	97300	0
102	20230816	174900	2644733200	97300	97300	97300	97300	0
103	20230816	174800	2644733200	97300	97300	97300	97300	0
104	20230816	174700	2644733200	97300	97300	97300	97300	0
105	20230816	174600	2644733200	97300	97300	97300	97300	0
106	20230816	174500	2644733200	97300	97300	97300	97300	0
107	20230816	174400	2644733200	97300	97300	97300	97300	0
108	20230816	174300	2644733200	97300	97300	97300	97300	0
109	20230816	174200	2644733200	97300	97300	97300	97300	0
110	20230816	174100	2644733200	97300	97300	97300	97300	0
111	20230816	174000	2644733200	97300	97300	97300	97300	0
112	20230816	173900	2644733200	97300	97300	97300	97300	0
113	20230816	173800	2644733200	97300	97300	97300	97300	0
114	20230816	173700	2644733200	97300	97300	97300	97300	0
115	20230816	173600	2644733200	97300	97300	97300	97300	0
116	20230816	173500	2644733200	97300	97300	97300	97300	0
117	20230816	173400	2644733200	97300	97300	97300	97300	0
118	20230816	173300	2644733200	97300	97300	97300	97300	0
119	20230816	173200	2644733200	97300	97300	97300	97300	0
120	20230816	173100	2644733200	97300	97300	97300	97300	0
121	20230816	173000	2644733200	97300	97300	97300	97300	0
122	20230816	172900	2644733200	97300	97300	97300	97300	536
123	20230816	172800	2644733200	97300	97300	97300	97300	0
124	20230816	172700	2644733200	97300	97300	97300	97300	0
125	20230816	172600	2644733200	97300	97300	97300	97300	0
126	20230816	172500	2644733200	97300	97300	97300	97300	0
127	20230816	172400	2644733200	97300	97300	97300	97300	0
128	20230816	172300	2644733200	97300	97300	97300	97300	0
129	20230816	172200	2644733200	97300	97300	97300	97300	0
130	20230816	172100	2644733200	97300	97300	97300	97300	0
131	20230816	172000	2644733200	97300	97300	97300	97300	0
132	20230816	171900	2644733200	97300	97300	97300	97300	0
133	20230816	171800	2644733200	97300	97300	97300	97300	0
134	20230816	171700	2644733200	97300	97300	97300	97300	0
135	20230816	171600	2644733200	97300	97300	97300	97300	0
136	20230816	171500	2644733200	97300	97300	97300	97300	0
137	20230816	171400	2644733200	97300	97300	97300	97300	0
138	20230816	171300	2644733200	97300	97300	97300	97300	0
139	20230816	171200	2644733200	97300	97300	97300	97300	0
140	20230816	171100	2644733200	97300	97300	97300	97300	0
141	20230816	171000	2644733200	97300	97300	97300	97300	0
142	20230816	170900	2644733200	97300	97300	97300	97300	0
143	20230816	170800	2644733200	97300	97300	97300	97300	0
144	20230816	170700	2644733200	97300	97300	97300	97300	0
145	20230816	170600	2644733200	97300	97300	97300	97300	0
146	20230816	170500	2644733200	97300	97300	97300	97300	0
147	20230816	170400	2644733200	97300	97300	97300	97300	0
148	20230816	170300	2644733200	97300	97300	97300	97300	0
149	20230816	170200	2644733200	97300	97300	97300	97300	0
150	20230816	170100	2644733200	97300	97300	97300	97300	0
151	20230816	170000	2644733200	97300	97300	97300	97300	0
152	20230816	165900	2644733200	97300	97300	97300	97300	536
153	20230816	165800	2644733200	97300	97300	97300	97300	0
154	20230816	165700	2644733200	97300	97300	97300	97300	0
155	20230816	165600	2644733200	97300	97300	97300	97300	0
156	20230816	165500	2644733200	97300	97300	97300	97300	0
157	20230816	165400	2644733200	97300	97300	97300	97300	0
158	20230816	165300	2644733200	97300	97300	97300	97300	0
159	20230816	165200	2644733200	97300	97300	97300	97300	0
160	20230816	165100	2644733200	97300	97300	97300	97300	0
161	20230816	165000	2644733200	97300	97300	97300	97300	0
162	20230816	164900	2644733200	97300	97300	97300	97300	0
163	20230816	164800	2644733200	97300	97300	97300	97300	0
164	20230816	164700	2644733200	97300	97300	97300	97300	0
165	20230816	164600	2644733200	97300	97300	97300	97300	0
166	20230816	164500	2644733200	97300	97300	97300	97300	0
167	20230816	164400	2644733200	97300	97300	97300	97300	0
168	20230816	164300	2644733200	97300	97300	97300	97300	0
169	20230816	164200	2644733200	97300	97300	97300	97300	0
170	20230816	164100	2644733200	97300	97300	97300	97300	0
171	20230816	164000	2644733200	97300	97300	97300	97300	0
172	20230816	163900	2644733200	97300	97300	97300	97300	0
173	20230816	163800	2644733200	97300	97300	97300	97300	0
174	20230816	163700	2644733200	97300	97300	97300	97300	0
175	20230816	163600	2644733200	97300	97300	97300	97300	0
176	20230816	163500	2644733200	97300	97300	97300	97300	0
177	20230816	163400	2644733200	97300	97300	97300	97300	0
178	20230816	163300	2644733200	97300	97300	97300	97300	0
179	20230816	163200	2644733200	97300	97300	97300	97300	0
180	20230816	163100	2644733200	97300	97300	97300	97300	0
181	20230816	163000	2644733200	97300	97300	97300	97300	0
182	20230816	162900	2644733200	97300	97300	97300	97300	536
183	20230816	162800	2644733200	97300	97300	97300	97300	0
184	20230816	162700	2644733200	97300	97300	97300	97300	0
185	20230816	162600	2644733200	97300	97300	97300	97300	0
186	20230816	162500	2644733200	97300	97300	97300	97300	0
187	20230816	162400	2644733200	97300	97300	97300	97300	0
188	20230816	162300	2644733200	97300	97300	97300	97300	0
189	20230816	162200	2644733200	97300	97300	97300	97300	0
190	20230816	162100	2644733200	97300	97300	97300	97300	0
191	20230816	162000	2644733200	97300	97300	97300	97300	0
192	20230816	161900	2644733200	97300	97300	97300	97300	0
193	20230816	161800	2644733200	97300	97300	97300	97300	0
194	20230816	161700	2644733200	97300	97300	97300	97300	0
195	20230816	161600	2644733200	97300	97300	97300	97300	0
196	20230816	161500	2644733200	97300	97300	97300	97300	0
197	20230816	161400	2644733200	97300	97300	97300	97300	0
198	20230816	161300	2644733200	97300	97300	97300	97300	0
199	20230816	161200	2644733200	97300	97300	97300	97300	0
200	20230816	161100	2644733200	97300	97300	97300	97300	0
201	20230816	161000	2644733200	97300	97300	97300	97300	0
202	20230816	160900	2644733200	97300	97300	97300	97300	0
203	20230816	160800	2644733200	97300	97300	97300	97300	0
204	20230816	160700	2644733200	97300	97300	97300	97300	0
205	20230816	160600	2644733200	97300	97300	97300	97300	0
206	20230816	160500	2644733200	97300	97300	97300	97300	0
207	20230816	160400	2644733200	97300	97300	97300	97300	0
208	20230816	160300	2644733200	97300	97300	97300	97300	0
209	20230816	160200	2644733200	97300	97300	97300	97300	0
210	20230816	160100	2644733200	97300	97300	97300	97300	0
211	20230816	160000	2644733200	97300	97300	97300	97300	0
212	20230816	155900	2644733200	97300	97300	97300	97300	536
213	20230816	155800	2644733200	97300	97300	97300	97300	0
214	20230816	155700	2644733200	97300	97300	97300	97300	0
215	20230816	155600	2644733200	97300	97300	97300	97300	0
216	20230816	155500	2644733200	97300	97300	97300	97300	0
217	20230816	155400	2644733200	97300	97300	97300	97300	0
218	20230816	155300	2644733200	97300	97300	97300	97300	0
219	20230816	155200	2644733200	97300	97300	97300	97300	0
220	20230816	155100	2644733200	97300	97300	97300	97300	0
221	20230816	155000	2644733200	97300	97300	97300	97300	0
222	20230816	154900	2644733200	97300	97300	97300	97300	0
223	20230816	154800	2644733200	97300	97300	97300	97300	0
224	20230816	154700	2644733200	97300	97300	97300	97300	0
225	20230816	154600	2644733200	97300	97300	97300	97300	0
226	20230816	154500	2644733200	97300	97300	97300	97300	0
227	20230816	154400	2644733200	97300	97300	97300	97300	0
228	20230816	154300	2644733200	97300	97300	97300	97300	0
229	20230816	154200	2644733200	97300	97300	97300	97300	0
230	20230816	154100	2644733200	97300	97300	97300	97300	0
231	20230816	154000	2644733200	97300	97300	97300	97300	0
232	20230816	153900	2644733200	97300	97300	97300	97300	0
233	20230816	153800	2644733200	97300	97300	97300	97300	0
234	20230816	153700	2644733200	97300	97300	97300	97300	0
235	20230816	153600	2644733200	97300	97300	97300	97300	0
236	20230816	153500	2644733200	97300	97300	97300	97300	0
237	20230816	153400	2644733200	97300	97300	97300	97300	0
238	20230816	153300	2644733200	97300	97300	97300	97300	0
239	20230816	153200	2644733200	97300	97300	97300	97300	0
240	20230816	153100	2644733200	97300	97300	97300	97300	0
241	20230816	153000	2644733200	97300	97300	97300	97300	536
242	20230816	152900	2592580400	97300	97300	97300	97300	0
243	20230816	152800	2592580400	97300	97300	97300	97300	0
244	20230816	152700	2592580400	97300	97300	97300	97300	0
245	20230816	152600	2592580400	97300	97300	97300	97300	0
246	20230816	152500	2592580400	97300	97300	97300	97300	0
247	20230816	152400	2592580400	97300	97300	97300	97300	0
248	20230816	152300	2592580400	97300	97300	97300	97300	0
249	20230816	152200	2592580400	97300	97300	97300	97300	0
250	20230816	152100	2592580400	97300	97300	97300	97300	0
251	20230816	152000	2592580400	97300	97300	97300	97300	0
252	20230816	151900	2592580400	97300	97100	97300	97100	104
253	20230816	151800	2582469300	97200	97200	97200	97100	92
254	20230816	151700	2573533300	97200	97300	97300	97200	273
255	20230816	151600	2546995500	97200	97300	97300	97200	24
256	20230816	151500	2544662300	97300	97200	97300	97200	270
257	20230816	151400	2518407800	97200	97200	97300	97200	16
258	20230816	151300	2516851700	97200	97200	97300	97100	278
259	20230816	151200	2489831600	97300	97200	97300	97200	658
260	20230816	151100	2425873900	97100	97200	97200	97100	28
261	20230816	151000	2423152400	97100	97200	97200	97100	17
262	20230816	150900	2421500200	97200	97200	97200	97100	34
263	20230816	150800	2418195700	97100	97100	97100	97000	165
264	20230816	150700	2402174300	97100	97100	97100	97000	67
265	20230816	150600	2395670000	97100	97000	97100	97000	42
266	20230816	150500	2391592900	97100	97100	97100	97000	266
267	20230816	150400	2365785100	97100	97100	97100	97000	31
268	20230816	150300	2362775100	97100	97100	97100	97000	38
269	20230816	150200	2359086000	97100	97100	97100	97000	27
270	20230816	150100	2356464400	97100	97100	97100	97000	35
271	20230816	150000	2353066300	97100	97000	97100	97000	24
272	20230816	145900	2350737300	97100	97000	97100	97000	229
273	20230816	145800	2328521700	97100	97100	97100	97000	28
274	20230816	145700	2325803000	97100	97000	97100	97000	26
275	20230816	145600	2323278700	97100	97100	97100	97100	23
276	20230816	145500	2321045400	97100	97100	97100	97000	33
277	20230816	145400	2317842200	97000	97000	97100	97000	46
278	20230816	145300	2313377000	97100	97100	97100	97000	6
279	20230816	145200	2312794500	97100	97000	97100	97000	20
280	20230816	145100	2310852700	97100	97000	97100	97000	84
281	20230816	145000	2302702800	97100	97100	97100	97000	24
282	20230816	144900	2300372500	97100	97100	97100	97000	66
283	20230816	144800	2293969200	97100	97000	97100	97000	59
284	20230816	144700	2288244600	97100	97100	97100	97000	138
285	20230816	144600	2274853200	97000	97100	97100	97000	28
286	20230816	144500	2272136800	97100	97100	97100	97000	214
287	20230816	144400	2251376600	97100	97100	97100	97000	22
288	20230816	144300	2249240600	97100	97000	97100	97000	82
289	20230816	144200	2241284300	97000	97100	97100	97000	18
290	20230816	144100	2239537200	97100	97000	97100	97000	21
291	20230816	144000	2237498300	97100	97100	97200	97100	37
292	20230816	143900	2233903500	97200	97200	97200	97100	11
293	20230816	143800	2232834400	97200	97100	97200	97100	58
294	20230816	143700	2227200100	97200	97100	97200	97100	37
295	20230816	143600	2223607000	97200	97100	97200	97100	25
296	20230816	143500	2221177100	97200	97200	97200	97100	170
297	20230816	143400	2204668600	97200	97200	97200	97100	18
298	20230816	143300	2202919100	97200	97200	97200	97100	34
299	20230816	143200	2199615100	97200	97200	97200	97200	9
300	20230816	143100	2198740300	97200	97200	97200	97100	30
301	20230816	143000	2195824500	97200	97200	97200	97100	12
302	20230816	142900	2194658200	97200	97200	97200	97200	37
303	20230816	142800	2191061800	97200	97200	97200	97100	26
304	20230816	142700	2188534700	97200	97200	97200	97200	19
305	20230816	142600	2186687900	97200	97200	97200	97200	39
306	20230816	142500	2182897100	97200	97200	97200	97100	86
307	20230816	142400	2174545100	97200	97200	97200	97100	69
308	20230816	142300	2167843700	97200	97200	97200	97200	15
309	20230816	142200	2166385700	97200	97200	97200	97100	96
310	20230816	142100	2157061000	97200	97200	97200	97100	19
311	20230816	142000	2155214300	97200	97200	97200	97100	28
312	20230816	141900	2152494500	97200	97200	97200	97200	18
313	20230816	141800	2150744900	97200	97200	97200	97100	65
314	20230816	141700	2144429600	97100	97200	97200	97100	51
315	20230816	141600	2139475500	97200	97200	97200	97200	18
316	20230816	141500	2137725900	97200	97200	97200	97100	42
317	20230816	141400	2133644200	97200	97200	97200	97100	60
318	20230816	141300	2127816300	97200	97000	97200	97000	65
319	20230816	141200	2121507400	97000	97000	97000	96900	44
320	20230816	141100	2117239500	97000	97000	97000	97000	13
321	20230816	141000	2115978500	97000	96900	97000	96900	57
322	20230816	140900	2110455000	96900	96900	96900	96900	6
323	20230816	140800	2109873600	96900	97000	97000	96900	98
324	20230816	140700	2100373400	97000	97000	97000	97000	14
325	20230816	140600	2099015400	96900	97000	97000	96900	50
326	20230816	140500	2094168800	97000	97000	97000	97000	38
327	20230816	140400	2090482800	97000	97000	97000	96900	9
328	20230816	140300	2089609900	96900	97000	97000	96900	96
329	20230816	140200	2080305500	97000	97000	97000	97000	17
330	20230816	140100	2078656500	97000	97000	97000	97000	31
331	20230816	140000	2075649500	97000	97000	97000	96900	123
332	20230816	135900	2063728700	97000	97000	97000	96900	116
333	20230816	135800	2052486700	97000	97000	97000	97000	25
334	20230816	135700	2050061700	97000	97000	97000	96900	16
335	20230816	135600	2048510100	97000	97000	97000	96900	29
336	20230816	135500	2045697700	97000	96900	97000	96900	16
337	20230816	135400	2044145800	97000	97000	97000	97000	183
338	20230816	135300	2026394800	97000	97000	97000	97000	16
339	20230816	135200	2024842800	97000	97000	97000	97000	29
340	20230816	135100	2022029800	97000	97100	97100	96900	192
341	20230816	135000	2003406400	97100	97200	97300	97100	45
342	20230816	134900	1999034200	97200	97200	97300	97200	45
343	20230816	134800	1994657000	97300	97300	97300	97200	25
344	20230816	134700	1992225400	97300	97300	97300	97200	69
345	20230816	134600	1985514800	97300	97300	97300	97100	66
346	20230816	134500	1979100800	97300	97300	97300	97200	82
347	20230816	134400	1971128200	97300	97300	97300	97300	31
348	20230816	134300	1968111900	97200	97300	97300	97200	5
349	20230816	134200	1967625500	97300	97300	97300	97200	60
350	20230816	134100	1961788900	97200	97300	97300	97200	42
351	20230816	134000	1957704500	97300	97300	97300	97200	79
352	20230816	133900	1950024000	97300	97400	97400	97200	376
353	20230816	133800	1913438500	97400	97300	97400	97300	34
354	20230816	133700	1910129100	97400	97400	97400	97300	38
355	20230816	133600	1906428900	97400	97400	97400	97300	34
356	20230816	133500	1903118000	97400	97400	97400	97300	58
357	20230816	133400	1897471800	97400	97300	97400	97300	46
358	20230816	133300	1892992400	97300	97400	97400	97300	56
359	20230816	133200	1887540500	97300	97400	97400	97300	93
360	20230816	133100	1878483400	97400	97300	97400	97300	41
361	20230816	133000	1874491700	97400	97400	97400	97300	27
362	20230816	132900	1871862000	97400	97400	97400	97400	69
363	20230816	132800	1865141400	97400	97400	97400	97300	38
364	20230816	132700	1861441100	97400	97300	97400	97300	24
365	20230816	132600	1859105100	97400	97400	97400	97300	30
366	20230816	132500	1856184200	97400	97300	97400	97200	256
367	20230816	132400	1831274800	97300	97200	97300	97200	19
368	20230816	132300	1829426700	97300	97300	97300	97300	42
369	20230816	132200	1825340100	97200	97200	97200	97200	63
370	20230816	132100	1819216500	97200	97300	97300	97200	103
371	20230816	132000	1809200800	97200	97300	97300	97200	27
372	20230816	131900	1806575500	97200	97300	97300	97200	120
373	20230816	131800	1794910700	97300	97300	97300	97300	43
374	20230816	131700	1790726800	97300	97300	97300	97300	10
375	20230816	131600	1789753800	97200	97200	97200	97100	74
376	20230816	131500	1782561100	97200	97200	97300	97100	43
377	20230816	131400	1778379600	97200	97200	97300	97200	102
378	20230816	131300	1768464300	97300	97100	97300	97100	87
379	20230816	131200	1760007100	97200	97200	97200	97200	34
380	20230816	131100	1756702300	97200	97100	97200	97100	67
381	20230816	131000	1750195600	97200	97200	97200	97200	25
382	20230816	130900	1747765600	97200	97200	97200	97200	23
383	20230816	130800	1745530000	97200	97200	97200	97100	45
384	20230816	130700	1741156100	97200	97200	97200	97200	17
385	20230816	130600	1739503700	97200	97200	97200	97200	3
386	20230816	130500	1739212100	97200	97100	97200	97000	61
387	20230816	130400	1733286800	97200	97100	97200	97100	48
388	20230816	130300	1728624900	97100	97100	97100	97100	15
389	20230816	130200	1727168400	97100	97200	97200	97100	104
390	20230816	130100	1717066800	97100	97200	97200	97100	42
391	20230816	130000	1712987400	97200	97300	97300	97100	41
392	20230816	125900	1708999200	97300	97200	97300	97100	47
393	20230816	125800	1704429800	97300	97300	97300	97200	39
394	20230816	125700	1700637100	97200	97300	97300	97200	27
395	20230816	125600	1698011500	97200	97200	97300	97200	19
396	20230816	125500	1696164500	97300	97200	97300	97200	45
397	20230816	125400	1691789900	97200	97300	97300	97200	28
398	20230816	125300	1689068000	97300	97300	97300	97200	22
399	20230816	125200	1686927600	97300	97300	97300	97200	20
400	20230816	125100	1684981700	97200	97300	97300	97200	36
401	20230816	125000	1681481200	97300	97300	97300	97200	64
402	20230816	124900	1675256700	97300	97300	97300	97200	50
403	20230816	124800	1670394800	97200	97400	97400	97200	64
404	20230816	124700	1664166000	97400	97300	97400	97300	58
405	20230816	124600	1658521800	97400	97400	97400	97300	27
406	20230816	124500	1655892100	97300	97400	97400	97300	89
407	20230816	124400	1647231200	97400	97400	97400	97300	21
408	20230816	124300	1645186400	97400	97300	97400	97300	72
409	20230816	124200	1638180700	97200	97300	97300	97200	43
410	20230816	124100	1633997300	97300	97200	97300	97200	23
411	20230816	124000	1631759900	97300	97300	97300	97300	13
412	20230816	123900	1630495000	97300	97300	97300	97200	50
413	20230816	123800	1625630500	97300	97300	97300	97300	6
414	20230816	123700	1625046700	97300	97300	97300	97200	158
415	20230816	123600	1609685100	97300	97300	97300	97200	115
416	20230816	123500	1598495700	97300	97300	97300	97200	29
417	20230816	123400	1595674500	97300	97300	97300	97300	49
418	20230816	123300	1590906800	97200	97300	97300	97200	105
419	20230816	123200	1580700300	97100	97200	97300	97100	338
420	20230816	123100	1547847400	97200	97200	97200	97200	26
421	20230816	123000	1545320200	97200	97100	97200	97100	142
422	20230816	122900	1531529600	97000	97100	97100	97000	70
423	20230816	122800	1524733100	97100	97100	97100	97000	12
424	20230816	122700	1523568400	97100	97100	97100	97100	24
425	20230816	122600	1521238000	97100	97100	97100	97100	36
426	20230816	122500	1517742400	97100	97100	97100	97100	55
427	20230816	122400	1512401900	97100	97100	97100	97100	39
428	20230816	122300	1508615000	97100	97100	97100	97100	17
429	20230816	122200	1506964300	97100	97100	97100	97100	28
430	20230816	122100	1504245500	97100	97100	97100	97100	26
431	20230816	122000	1501720900	97000	97100	97100	97000	38
432	20230816	121900	1498031300	97000	97000	97100	97000	30
433	20230816	121800	1495120400	96900	97000	97100	96900	85
434	20230816	121700	1486876400	97100	97100	97100	97000	14
435	20230816	121600	1485518000	97000	97100	97100	97000	60
436	20230816	121500	1479694500	97100	97100	97100	97000	15
437	20230816	121400	1478238800	97100	97100	97100	97000	36
438	20230816	121300	1474745400	97100	97100	97100	97100	31
439	20230816	121200	1471735300	97000	97000	97000	97000	19
440	20230816	121100	1469892300	97000	97000	97000	96900	143
441	20230816	121000	1456023200	97000	97000	97000	97000	10
442	20230816	120900	1455053200	97000	97000	97000	97000	39
443	20230816	120800	1451270200	97000	97000	97000	97000	67
444	20230816	120700	1444771200	97000	97000	97000	97000	10
445	20230816	120600	1443801200	97000	97000	97000	97000	17
446	20230816	120500	1442152200	97000	97000	97000	97000	25
447	20230816	120400	1439727200	97000	97100	97100	96500	61
448	20230816	120300	1433834200	97100	97100	97100	96700	45
449	20230816	120200	1429475700	97000	97100	97100	97000	42
450	20230816	120100	1425399400	97000	97100	97100	97000	110
451	20230816	120000	1414727600	97100	97100	97100	97100	26
452	20230816	115900	1412203000	97000	97100	97100	97000	33
453	20230816	115800	1408999700	97100	97100	97100	97100	22
454	20230816	115700	1406863500	97100	97000	97100	97000	62
455	20230816	115600	1400844400	97000	97200	97200	96900	37
456	20230816	115500	1397254000	97200	97200	97200	97000	34
457	20230816	115400	1393954000	97200	97100	97200	97100	15
458	20230816	115300	1392496900	97200	97100	97200	97100	14
459	20230816	115200	1391137400	97100	97100	97200	97000	110
460	20230816	115100	1380455900	97100	97100	97100	96900	41
461	20230816	115000	1376478200	97100	97100	97100	97000	41
462	20230816	114900	1372497900	97100	97100	97100	97000	26
463	20230816	114800	1369974100	97100	97200	97200	97000	64
464	20230816	114700	1363759200	97200	97200	97200	97100	40
465	20230816	114600	1359873000	97200	97200	97200	97200	211
466	20230816	114500	1339363800	97200	97100	97200	97100	67
467	20230816	114400	1332856500	97100	97000	97100	97000	83
468	20230816	114300	1324802000	97000	97000	97000	97000	45
469	20230816	114200	1320437000	96900	97100	97100	96900	76
470	20230816	114100	1313064600	97100	97100	97100	97100	24
471	20230816	114000	1310734200	97000	97100	97100	97000	20
472	20230816	113900	1308792300	97000	97100	97100	97000	122
473	20230816	113800	1296953700	97200	97100	97200	97100	23
474	20230816	113700	1294720300	97100	97100	97100	97100	25
475	20230816	113600	1292292800	97100	97200	97200	97100	51
476	20230816	113500	1287337800	97200	97100	97200	97100	35
477	20230816	113400	1283936800	97200	97100	97200	97100	44
478	20230816	113300	1279661100	97200	97200	97200	97200	32
479	20230816	113200	1276550700	97100	97200	97200	97100	100
480	20230816	113100	1266837400	97200	97200	97200	97200	12
481	20230816	113000	1265671000	97200	97200	97200	97200	9
482	20230816	112900	1264796200	97200	97200	97200	97200	44
483	20230816	112800	1260519400	97200	97100	97200	97100	12
484	20230816	112700	1259353900	97100	97100	97100	97100	16
485	20230816	112600	1257800300	97100	97100	97100	97100	38
486	20230816	112500	1254110500	97100	97200	97200	97100	17
487	20230816	112400	1252459400	97100	97300	97300	97100	65
488	20230816	112300	1246137800	97300	97200	97300	97200	19
489	20230816	112200	1244289300	97300	97400	97400	97300	17
490	20230816	112100	1242634800	97200	97400	97400	97200	57
491	20230816	112000	1237086600	97400	97500	97500	97300	179
492	20230816	111900	1219645000	97500	97400	97500	97400	223
493	20230816	111800	1197918600	97400	97100	97400	97100	443
494	20230816	111700	1154840900	97100	97000	97100	97000	17
495	20230816	111600	1153190300	97100	97100	97100	97000	32
496	20230816	111500	1150083200	97100	97100	97100	97000	132
497	20230816	111400	1137276200	97100	97100	97100	97100	22
498	20230816	111300	1135140000	97000	97100	97100	97000	25
499	20230816	111200	1132713500	97100	97100	97100	97100	15
500	20230816	111100	1131257000	97100	97100	97100	97100	28
501	20230816	111000	1128538200	97100	97100	97100	97000	37
502	20230816	110900	1124947500	97000	97100	97100	97000	21
503	20230816	110800	1122908700	97100	97000	97100	96900	57
504	20230816	110700	1117379700	97000	97000	97000	97000	23
505	20230816	110600	1115148700	97000	97000	97000	96900	29
506	20230816	110500	1112335900	97000	97000	97000	97000	7
507	20230816	110400	1111656900	97000	97000	97000	96900	46
508	20230816	110300	1107197700	97000	97000	97000	96900	40
509	20230816	110200	1103319200	97000	97000	97000	97000	15
510	20230816	110100	1101864200	97000	97000	97000	96900	65
511	20230816	110000	1095561800	97000	97000	97000	97000	72
512	20230816	105900	1088577800	97000	96600	97000	96500	128
513	20230816	105800	1076208300	96500	96800	96800	96500	129
514	20230816	105700	1063737900	96800	97100	97100	96800	44
515	20230816	105600	1059472800	97000	97100	97100	97000	38
516	20230816	105500	1055783100	97100	97000	97100	96900	271
517	20230816	105400	1029494500	97000	97000	97000	97000	30
518	20230816	105300	1026584500	96900	97000	97000	96900	59
519	20230816	105200	1020864500	96900	96700	96900	96700	234
520	20230816	105100	998216100	96700	96600	96700	96600	192
521	20230816	105000	979668400	96600	96500	96600	96500	215
522	20230816	104900	958913800	96500	96500	96500	96400	15
523	20230816	104800	957466400	96500	96500	96500	96400	47
524	20230816	104700	952933700	96500	96500	96500	96500	28
525	20230816	104600	950231700	96500	96400	96500	96400	46
526	20230816	104500	945793500	96400	96400	96400	96400	21
527	20230816	104400	943769100	96500	96600	96600	96500	19
528	20230816	104300	941934100	96600	96600	96600	96600	45
529	20230816	104200	937587100	96400	96500	96600	96400	31
530	20230816	104100	934597600	96500	96500	96600	96500	121
531	20230816	104000	922920300	96500	96400	96500	96400	132
532	20230816	103900	910190400	96400	96400	96400	96400	31
533	20230816	103800	907202000	96400	96400	96400	96300	36
534	20230816	103700	903732800	96400	96400	96400	96300	11
535	20230816	103600	902672500	96400	96300	96400	96100	116
536	20230816	103500	891507200	96400	96400	96400	96400	39
537	20230816	103400	887747600	96400	96300	96400	96200	68
538	20230816	103300	881198600	96300	95900	96400	95900	1228
539	20230816	103200	763362000	95900	95900	95900	95900	17
540	20230816	103100	761731700	95900	95900	95900	95800	44
541	20230816	103000	757515300	95900	95800	95900	95800	130
542	20230816	102900	745058300	95900	95900	95900	95800	29
543	20230816	102800	742279200	95700	95800	95900	95600	61
544	20230816	102700	736437600	95800	95900	95900	95800	117
545	20230816	102600	725227200	95900	95900	95900	95900	29
546	20230816	102500	722446100	95900	95900	95900	95900	35
547	20230816	102400	719089600	95900	95900	95900	95800	76
548	20230816	102300	711807800	95900	95900	95900	95900	13
549	20230816	102200	710561100	95900	95800	95900	95800	106
550	20230816	102100	700403600	95700	95900	95900	95700	51
551	20230816	102000	695517000	95900	95900	95900	95900	20
552	20230816	101900	693599000	95900	96000	96000	95800	23
553	20230816	101800	691393200	96000	96000	96000	95900	35
554	20230816	101700	688035100	96000	96000	96000	96000	22
555	20230816	101600	685923100	96000	95700	96200	95500	103
556	20230816	101500	676068000	95700	96200	96200	95600	170
557	20230816	101400	659780900	96200	96100	96200	96100	42
558	20230816	101300	655742000	96300	96200	96300	96200	38
559	20230816	101200	652085900	96300	96000	96300	96000	292
560	20230816	101100	624037000	96000	96000	96000	96000	28
561	20230816	101000	621349000	95900	96000	96000	95900	28
562	20230816	100900	618661100	96000	96000	96000	95900	64
563	20230816	100800	612519600	96000	96000	96000	96000	9
564	20230816	100700	611655600	96000	95700	96000	95700	583
565	20230816	100600	555818400	95700	95700	95700	95700	16
566	20230816	100500	554287200	95700	95700	95700	95700	20
567	20230816	100400	552373200	95700	95700	95700	95700	15
568	20230816	100300	550937700	95700	95700	95700	95700	13
569	20230816	100200	549693600	95600	95700	95700	95600	21
570	20230816	100100	547684500	95700	95600	95700	95600	11
571	20230816	100000	546632800	95700	95600	95700	95600	60
572	20230816	095900	540896000	95700	95600	95700	95600	28
573	20230816	095800	538218600	95700	95700	95700	95700	27
574	20230816	095700	535634700	95700	95600	95700	95600	9
575	20230816	095600	534773900	95700	95700	95700	95600	49
576	20230816	095500	530086500	95700	95900	95900	95700	44
577	20230816	095400	525873300	95900	95800	95900	95800	26
578	20230816	095300	523380200	95800	95700	95900	95700	29
579	20230816	095200	520600900	95700	95700	95700	95700	23
580	20230816	095100	518399800	95700	96000	96000	95700	133
581	20230816	095000	505651700	96100	96300	96300	96100	13
582	20230816	094900	504401200	96300	96300	96300	96200	47
583	20230816	094800	499877400	96300	96100	96300	96100	65
584	20230816	094700	493624800	96300	96300	96300	96000	18
585	20230816	094600	491894100	96300	96300	96300	96300	17
586	20230816	094500	490257000	96300	96300	96300	95600	35
587	20230816	094400	486900300	96200	96400	96400	96100	48
588	20230816	094300	482281000	96400	96200	96400	96200	124
589	20230816	094200	470349100	96200	96300	96300	95100	320
590	20230816	094100	439788400	96300	95700	96300	95700	109
591	20230816	094000	429343200	95700	95600	95700	95600	996
592	20230816	093900	334113800	95600	95600	95600	95600	3
593	20230816	093800	333827000	95500	95700	95700	95500	167
594	20230816	093700	317871200	95800	95900	95900	95800	45
595	20230816	093600	313557800	95900	95800	95900	95800	5
596	20230816	093500	313078500	95900	95900	95900	95800	24
597	20230816	093400	310777400	95900	95900	95900	95900	13
598	20230816	093300	309530700	95900	96100	96100	95900	95
599	20230816	093200	300412000	96100	96300	96300	96000	100
600	20230816	093100	290809000	96300	96400	96400	96200	46
601	20230816	093000	286379200	96400	96500	96500	96300	70
602	20230816	092900	279634700	96400	96600	96600	96400	21
603	20230816	092800	277608900	96600	96300	96600	96300	44
604	20230816	092700	273365400	96200	96300	96600	96200	20
605	20230816	092600	271440100	96300	96600	96600	96300	52
606	20230816	092500	266429800	96600	96600	96600	96400	14
607	20230816	092400	265078200	96600	96500	96600	96500	11
608	20230816	092300	264015900	96600	96700	96700	96100	248
609	20230816	092200	240160400	96700	96700	96700	96700	23
610	20230816	092100	237936300	96700	96600	96700	96600	6
611	20230816	092000	237356400	96600	96600	96600	96600	77
612	20230816	091900	229918200	96600	96600	96600	96600	11
613	20230816	091800	228855600	96500	96500	96500	96500	231
614	20230816	091700	206564100	96200	96500	96500	96200	5
615	20230816	091600	206082800	96300	96300	96300	96200	317
616	20230816	091500	175568500	96400	96500	96500	96400	8
617	20230816	091400	174796800	96500	96500	96500	96400	67
618	20230816	091300	168332800	96600	96600	96600	96500	23
619	20230816	091200	166112600	96600	96600	96600	96500	21
620	20230816	091100	164084500	96500	96700	96700	96500	45
621	20230816	091000	159741000	96700	96800	96800	96700	18
622	20230816	090900	157999900	96800	96900	96900	96800	83
623	20230816	090800	149957300	96900	96900	96900	96900	90
624	20230816	090700	141236300	96900	96700	96900	96600	322
625	20230816	090600	110099000	96800	96700	96900	96700	93
626	20230816	090500	101100900	96700	96900	97000	96700	71
627	20230816	090400	94233600	96600	96600	96900	96600	438
628	20230816	090300	51850500	96600	96600	96600	96600	35
629	20230816	090200	48469500	96700	96600	96900	96100	80
630	20230816	090100	40730500	96600	96000	96600	96000	247
631	20230816	090000	16947600	96000	96300	96300	96000	176