KissMeData/064760/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	192800	3902538500	97900	97900	97900	97900	912
3	20230817	192700	3902538500	97900	97900	97900	97900	0
4	20230817	192600	3902538500	97900	97900	97900	97900	0
5	20230817	192500	3902538500	97900	97900	97900	97900	0
6	20230817	192400	3902538500	97900	97900	97900	97900	0
7	20230817	192300	3902538500	97900	97900	97900	97900	0
8	20230817	192200	3902538500	97900	97900	97900	97900	0
9	20230817	192100	3902538500	97900	97900	97900	97900	0
10	20230817	192000	3902538500	97900	97900	97900	97900	0
11	20230817	191900	3902538500	97900	97900	97900	97900	0
12	20230817	191800	3902538500	97900	97900	97900	97900	0
13	20230817	191700	3902538500	97900	97900	97900	97900	0
14	20230817	191600	3902538500	97900	97900	97900	97900	0
15	20230817	191500	3902538500	97900	97900	97900	97900	0
16	20230817	191400	3902538500	97900	97900	97900	97900	0
17	20230817	191300	3902538500	97900	97900	97900	97900	0
18	20230817	191200	3902538500	97900	97900	97900	97900	0
19	20230817	191100	3902538500	97900	97900	97900	97900	0
20	20230817	191000	3902538500	97900	97900	97900	97900	0
21	20230817	190900	3902538500	97900	97900	97900	97900	0
22	20230817	190800	3902538500	97900	97900	97900	97900	0
23	20230817	190700	3902538500	97900	97900	97900	97900	0
24	20230817	190600	3902538500	97900	97900	97900	97900	0
25	20230817	190500	3902538500	97900	97900	97900	97900	0
26	20230817	190400	3902538500	97900	97900	97900	97900	0
27	20230817	190300	3902538500	97900	97900	97900	97900	0
28	20230817	190200	3902538500	97900	97900	97900	97900	0
29	20230817	190100	3902538500	97900	97900	97900	97900	0
30	20230817	190000	3902538500	97900	97900	97900	97900	0
31	20230817	185900	3902538500	97900	97900	97900	97900	0
32	20230817	185800	3902538500	97900	97900	97900	97900	912
33	20230817	185700	3902538500	97900	97900	97900	97900	0
34	20230817	185600	3902538500	97900	97900	97900	97900	0
35	20230817	185500	3902538500	97900	97900	97900	97900	0
36	20230817	185400	3902538500	97900	97900	97900	97900	0
37	20230817	185300	3902538500	97900	97900	97900	97900	0
38	20230817	185200	3902538500	97900	97900	97900	97900	0
39	20230817	185100	3902538500	97900	97900	97900	97900	0
40	20230817	185000	3902538500	97900	97900	97900	97900	0
41	20230817	184900	3902538500	97900	97900	97900	97900	0
42	20230817	184800	3902538500	97900	97900	97900	97900	0
43	20230817	184700	3902538500	97900	97900	97900	97900	0
44	20230817	184600	3902538500	97900	97900	97900	97900	0
45	20230817	184500	3902538500	97900	97900	97900	97900	0
46	20230817	184400	3902538500	97900	97900	97900	97900	0
47	20230817	184300	3902538500	97900	97900	97900	97900	0
48	20230817	184200	3902538500	97900	97900	97900	97900	0
49	20230817	184100	3902538500	97900	97900	97900	97900	0
50	20230817	184000	3902538500	97900	97900	97900	97900	0
51	20230817	183900	3902538500	97900	97900	97900	97900	0
52	20230817	183800	3902538500	97900	97900	97900	97900	0
53	20230817	183700	3902538500	97900	97900	97900	97900	0
54	20230817	183600	3902538500	97900	97900	97900	97900	0
55	20230817	183500	3902538500	97900	97900	97900	97900	0
56	20230817	183400	3902538500	97900	97900	97900	97900	0
57	20230817	183300	3902538500	97900	97900	97900	97900	0
58	20230817	183200	3902538500	97900	97900	97900	97900	0
59	20230817	183100	3902538500	97900	97900	97900	97900	0
60	20230817	183000	3902538500	97900	97900	97900	97900	0
61	20230817	182900	3902538500	97900	97900	97900	97900	0
62	20230817	182800	3902538500	97900	97900	97900	97900	912
63	20230817	182700	3902538500	97900	97900	97900	97900	0
64	20230817	182600	3902538500	97900	97900	97900	97900	0
65	20230817	182500	3902538500	97900	97900	97900	97900	0
66	20230817	182400	3902538500	97900	97900	97900	97900	0
67	20230817	182300	3902538500	97900	97900	97900	97900	0
68	20230817	182200	3902538500	97900	97900	97900	97900	0
69	20230817	182100	3902538500	97900	97900	97900	97900	0
70	20230817	182000	3902538500	97900	97900	97900	97900	0
71	20230817	181900	3902538500	97900	97900	97900	97900	0
72	20230817	181800	3902538500	97900	97900	97900	97900	0
73	20230817	181700	3902538500	97900	97900	97900	97900	0
74	20230817	181600	3902538500	97900	97900	97900	97900	0
75	20230817	181500	3902538500	97900	97900	97900	97900	0
76	20230817	181400	3902538500	97900	97900	97900	97900	0
77	20230817	181300	3902538500	97900	97900	97900	97900	0
78	20230817	181200	3902538500	97900	97900	97900	97900	0
79	20230817	181100	3902538500	97900	97900	97900	97900	0
80	20230817	181000	3902538500	97900	97900	97900	97900	0
81	20230817	180900	3902538500	97900	97900	97900	97900	0
82	20230817	180800	3902538500	97900	97900	97900	97900	0
83	20230817	180700	3902538500	97900	97900	97900	97900	0
84	20230817	180600	3902538500	97900	97900	97900	97900	0
85	20230817	180500	3902538500	97900	97900	97900	97900	0
86	20230817	180400	3902538500	97900	97900	97900	97900	0
87	20230817	180300	3902538500	97900	97900	97900	97900	0
88	20230817	180200	3902538500	97900	97900	97900	97900	0
89	20230817	180100	3902538500	97900	97900	97900	97900	0
90	20230817	180000	3902538500	97900	97900	97900	97900	0
91	20230817	175900	3902538500	97900	97900	97900	97900	0
92	20230817	175800	3902538500	97900	97900	97900	97900	912
93	20230817	175700	3902538500	97900	97900	97900	97900	0
94	20230817	175600	3902538500	97900	97900	97900	97900	0
95	20230817	175500	3902538500	97900	97900	97900	97900	0
96	20230817	175400	3902538500	97900	97900	97900	97900	0
97	20230817	175300	3902538500	97900	97900	97900	97900	0
98	20230817	175200	3902538500	97900	97900	97900	97900	0
99	20230817	175100	3902538500	97900	97900	97900	97900	0
100	20230817	175000	3902538500	97900	97900	97900	97900	0
101	20230817	174900	3902538500	97900	97900	97900	97900	0
102	20230817	174800	3902538500	97900	97900	97900	97900	0
103	20230817	174700	3902538500	97900	97900	97900	97900	0
104	20230817	174600	3902538500	97900	97900	97900	97900	0
105	20230817	174500	3902538500	97900	97900	97900	97900	0
106	20230817	174400	3902538500	97900	97900	97900	97900	0
107	20230817	174300	3902538500	97900	97900	97900	97900	0
108	20230817	174200	3902538500	97900	97900	97900	97900	0
109	20230817	174100	3902538500	97900	97900	97900	97900	0
110	20230817	174000	3902538500	97900	97900	97900	97900	0
111	20230817	173900	3902538500	97900	97900	97900	97900	0
112	20230817	173800	3902538500	97900	97900	97900	97900	0
113	20230817	173700	3902538500	97900	97900	97900	97900	0
114	20230817	173600	3902538500	97900	97900	97900	97900	0
115	20230817	173500	3902538500	97900	97900	97900	97900	0
116	20230817	173400	3902538500	97900	97900	97900	97900	0
117	20230817	173300	3902538500	97900	97900	97900	97900	0
118	20230817	173200	3902538500	97900	97900	97900	97900	0
119	20230817	173100	3902538500	97900	97900	97900	97900	0
120	20230817	173000	3902538500	97900	97900	97900	97900	0
121	20230817	172900	3902538500	97900	97900	97900	97900	0
122	20230817	172800	3902538500	97900	97900	97900	97900	912
123	20230817	172700	3902538500	97900	97900	97900	97900	0
124	20230817	172600	3902538500	97900	97900	97900	97900	0
125	20230817	172500	3902538500	97900	97900	97900	97900	0
126	20230817	172400	3902538500	97900	97900	97900	97900	0
127	20230817	172300	3902538500	97900	97900	97900	97900	0
128	20230817	172200	3902538500	97900	97900	97900	97900	0
129	20230817	172100	3902538500	97900	97900	97900	97900	0
130	20230817	172000	3902538500	97900	97900	97900	97900	0
131	20230817	171900	3902538500	97900	97900	97900	97900	0
132	20230817	171800	3902538500	97900	97900	97900	97900	0
133	20230817	171700	3902538500	97900	97900	97900	97900	0
134	20230817	171600	3902538500	97900	97900	97900	97900	0
135	20230817	171500	3902538500	97900	97900	97900	97900	0
136	20230817	171400	3902538500	97900	97900	97900	97900	0
137	20230817	171300	3902538500	97900	97900	97900	97900	0
138	20230817	171200	3902538500	97900	97900	97900	97900	0
139	20230817	171100	3902538500	97900	97900	97900	97900	0
140	20230817	171000	3902538500	97900	97900	97900	97900	0
141	20230817	170900	3902538500	97900	97900	97900	97900	0
142	20230817	170800	3902538500	97900	97900	97900	97900	0
143	20230817	170700	3902538500	97900	97900	97900	97900	0
144	20230817	170600	3902538500	97900	97900	97900	97900	0
145	20230817	170500	3902538500	97900	97900	97900	97900	0
146	20230817	170400	3902538500	97900	97900	97900	97900	0
147	20230817	170300	3902538500	97900	97900	97900	97900	0
148	20230817	170200	3902538500	97900	97900	97900	97900	0
149	20230817	170100	3902538500	97900	97900	97900	97900	0
150	20230817	170000	3902538500	97900	97900	97900	97900	0
151	20230817	165900	3902538500	97900	97900	97900	97900	0
152	20230817	165800	3902538500	97900	97900	97900	97900	912
153	20230817	165700	3902538500	97900	97900	97900	97900	0
154	20230817	165600	3902538500	97900	97900	97900	97900	0
155	20230817	165500	3902538500	97900	97900	97900	97900	0
156	20230817	165400	3902538500	97900	97900	97900	97900	0
157	20230817	165300	3902538500	97900	97900	97900	97900	0
158	20230817	165200	3902538500	97900	97900	97900	97900	0
159	20230817	165100	3902538500	97900	97900	97900	97900	0
160	20230817	165000	3902538500	97900	97900	97900	97900	0
161	20230817	164900	3902538500	97900	97900	97900	97900	0
162	20230817	164800	3902538500	97900	97900	97900	97900	0
163	20230817	164700	3902538500	97900	97900	97900	97900	0
164	20230817	164600	3902538500	97900	97900	97900	97900	0
165	20230817	164500	3902538500	97900	97900	97900	97900	0
166	20230817	164400	3902538500	97900	97900	97900	97900	0
167	20230817	164300	3902538500	97900	97900	97900	97900	0
168	20230817	164200	3902538500	97900	97900	97900	97900	0
169	20230817	164100	3902538500	97900	97900	97900	97900	0
170	20230817	164000	3902538500	97900	97900	97900	97900	0
171	20230817	163900	3902538500	97900	97900	97900	97900	0
172	20230817	163800	3902538500	97900	97900	97900	97900	0
173	20230817	163700	3902538500	97900	97900	97900	97900	0
174	20230817	163600	3902538500	97900	97900	97900	97900	0
175	20230817	163500	3902538500	97900	97900	97900	97900	0
176	20230817	163400	3902538500	97900	97900	97900	97900	0
177	20230817	163300	3902538500	97900	97900	97900	97900	0
178	20230817	163200	3902538500	97900	97900	97900	97900	0
179	20230817	163100	3902538500	97900	97900	97900	97900	0
180	20230817	163000	3902538500	97900	97900	97900	97900	0
181	20230817	162900	3902538500	97900	97900	97900	97900	0
182	20230817	162800	3902538500	97900	97900	97900	97900	912
183	20230817	162700	3902538500	97900	97900	97900	97900	0
184	20230817	162600	3902538500	97900	97900	97900	97900	0
185	20230817	162500	3902538500	97900	97900	97900	97900	0
186	20230817	162400	3902538500	97900	97900	97900	97900	0
187	20230817	162300	3902538500	97900	97900	97900	97900	0
188	20230817	162200	3902538500	97900	97900	97900	97900	0
189	20230817	162100	3902538500	97900	97900	97900	97900	0
190	20230817	162000	3902538500	97900	97900	97900	97900	0
191	20230817	161900	3902538500	97900	97900	97900	97900	0
192	20230817	161800	3902538500	97900	97900	97900	97900	0
193	20230817	161700	3902538500	97900	97900	97900	97900	0
194	20230817	161600	3902538500	97900	97900	97900	97900	0
195	20230817	161500	3902538500	97900	97900	97900	97900	0
196	20230817	161400	3902538500	97900	97900	97900	97900	0
197	20230817	161300	3902538500	97900	97900	97900	97900	0
198	20230817	161200	3902538500	97900	97900	97900	97900	0
199	20230817	161100	3902538500	97900	97900	97900	97900	0
200	20230817	161000	3902538500	97900	97900	97900	97900	0
201	20230817	160900	3902538500	97900	97900	97900	97900	0
202	20230817	160800	3902538500	97900	97900	97900	97900	0
203	20230817	160700	3902538500	97900	97900	97900	97900	0
204	20230817	160600	3902538500	97900	97900	97900	97900	0
205	20230817	160500	3902538500	97900	97900	97900	97900	0
206	20230817	160400	3902538500	97900	97900	97900	97900	0
207	20230817	160300	3902538500	97900	97900	97900	97900	0
208	20230817	160200	3902538500	97900	97900	97900	97900	0
209	20230817	160100	3902538500	97900	97900	97900	97900	0
210	20230817	160000	3902538500	97900	97900	97900	97900	0
211	20230817	155900	3902538500	97900	97900	97900	97900	0
212	20230817	155800	3902538500	97900	97900	97900	97900	912
213	20230817	155700	3902538500	97900	97900	97900	97900	0
214	20230817	155600	3902538500	97900	97900	97900	97900	0
215	20230817	155500	3902538500	97900	97900	97900	97900	0
216	20230817	155400	3902538500	97900	97900	97900	97900	0
217	20230817	155300	3902538500	97900	97900	97900	97900	0
218	20230817	155200	3902538500	97900	97900	97900	97900	0
219	20230817	155100	3902538500	97900	97900	97900	97900	0
220	20230817	155000	3902538500	97900	97900	97900	97900	0
221	20230817	154900	3902538500	97900	97900	97900	97900	0
222	20230817	154800	3902538500	97900	97900	97900	97900	0
223	20230817	154700	3902538500	97900	97900	97900	97900	0
224	20230817	154600	3902538500	97900	97900	97900	97900	0
225	20230817	154500	3902538500	97900	97900	97900	97900	0
226	20230817	154400	3902538500	97900	97900	97900	97900	0
227	20230817	154300	3902538500	97900	97900	97900	97900	0
228	20230817	154200	3902538500	97900	97900	97900	97900	0
229	20230817	154100	3902538500	97900	97900	97900	97900	0
230	20230817	154000	3902538500	97900	97900	97900	97900	0
231	20230817	153900	3902538500	97900	97900	97900	97900	0
232	20230817	153800	3902538500	97900	97900	97900	97900	0
233	20230817	153700	3902538500	97900	97900	97900	97900	0
234	20230817	153600	3902538500	97900	97900	97900	97900	0
235	20230817	153500	3902538500	97900	97900	97900	97900	0
236	20230817	153400	3902538500	97900	97900	97900	97900	0
237	20230817	153300	3902538500	97900	97900	97900	97900	0
238	20230817	153200	3902538500	97900	97900	97900	97900	0
239	20230817	153100	3902538500	97900	97900	97900	97900	0
240	20230817	153000	3902538500	97900	97900	97900	97900	912
241	20230817	152900	3813253700	97900	97900	97900	97900	0
242	20230817	152800	3813253700	97900	97900	97900	97900	0
243	20230817	152700	3813253700	97900	97900	97900	97900	0
244	20230817	152600	3813253700	97900	97900	97900	97900	0
245	20230817	152500	3813253700	97900	97900	97900	97900	0
246	20230817	152400	3813253700	97900	97900	97900	97900	0
247	20230817	152300	3813253700	97900	97900	97900	97900	0
248	20230817	152200	3813253700	97900	97900	97900	97900	0
249	20230817	152100	3813253700	97900	97900	97900	97900	0
250	20230817	152000	3813253700	97900	97900	97900	97900	0
251	20230817	151900	3813253700	97900	97600	97900	97300	143
252	20230817	151800	3799286500	97700	97700	97700	97700	3
253	20230817	151700	3798993400	97700	97500	97700	97300	261
254	20230817	151600	3773577300	97500	97700	97700	97500	253
255	20230817	151500	3748883100	97700	97700	97700	97500	67
256	20230817	151400	3742340000	97700	97600	97900	97500	492
257	20230817	151300	3694344700	97600	97600	97600	97600	34
258	20230817	151200	3691026300	97600	97600	97600	97500	47
259	20230817	151100	3686440400	97600	97600	97600	97500	54
260	20230817	151000	3681171400	97600	97900	97900	97500	104
261	20230817	150900	3671009300	97900	97900	97900	97700	192
262	20230817	150800	3652234800	97900	97900	97900	97900	69
263	20230817	150700	3645479700	97900	97900	97900	97700	45
264	20230817	150600	3641076600	97900	97600	97900	97600	217
265	20230817	150500	3619885400	97500	97600	97600	97500	69
266	20230817	150400	3613153500	97600	97500	97600	97500	20
267	20230817	150300	3611202700	97500	97600	97600	97500	209
268	20230817	150200	3590820000	97500	97500	97600	97500	76
269	20230817	150100	3583409500	97500	97800	97800	97400	181
270	20230817	150000	3565729300	97800	98100	98100	97800	188
271	20230817	145900	3547306400	98100	97800	98100	97400	159
272	20230817	145800	3531788300	97500	97500	97500	97500	62
273	20230817	145700	3525743300	97400	97400	97500	97400	47
274	20230817	145600	3521162800	97400	97400	97400	97400	107
275	20230817	145500	3510741000	97400	97400	97400	97300	53
276	20230817	145400	3505580000	97400	97400	97400	97300	40
277	20230817	145300	3501685200	97400	97500	97500	97400	217
278	20230817	145200	3480548500	97500	97400	97500	97300	179
279	20230817	145100	3463115000	97400	97400	97500	97300	80
280	20230817	145000	3455323800	97400	97500	97500	97400	171
281	20230817	144900	3438663800	97500	97400	97500	97400	39
282	20230817	144800	3434862500	97400	97500	97500	97400	29
283	20230817	144700	3432036200	97400	97600	97600	97400	110
284	20230817	144600	3421312100	97500	97600	97600	97500	76
285	20230817	144500	3413896700	97600	97700	97700	97600	119
286	20230817	144400	3402272000	97800	97900	97900	97500	50
287	20230817	144300	3397389500	97900	97500	97900	97500	14
288	20230817	144200	3396024100	97900	97900	97900	97900	15
289	20230817	144100	3394555600	97900	97800	98000	97300	809
290	20230817	144000	3315572200	97400	97600	97900	97400	379
291	20230817	143900	3278555400	97600	98000	98000	97600	66
292	20230817	143800	3272108500	97600	97600	97600	97600	24
293	20230817	143700	3269766100	98100	97300	98100	97300	323
294	20230817	143600	3238296300	97300	97400	97400	97300	114
295	20230817	143500	3227202400	97400	97600	97600	97400	132
296	20230817	143400	3214343000	97600	97600	97600	97500	28
297	20230817	143300	3211611500	97600	97400	97600	97400	39
298	20230817	143200	3207809700	97600	97400	97600	97400	34
299	20230817	143100	3204496300	97600	97500	97600	97400	43
300	20230817	143000	3200303600	97500	98100	98100	97500	114
301	20230817	142900	3189179400	97600	98100	98100	97600	71
302	20230817	142800	3182239600	98100	97700	98100	97700	31
303	20230817	142700	3179206900	98200	97600	98200	97600	111
304	20230817	142600	3168355300	97500	97500	97500	97500	262
305	20230817	142500	3142810300	97400	97500	97500	97400	47
306	20230817	142400	3138231100	97500	97500	97500	97400	92
307	20230817	142300	3129262500	97500	97500	97600	97500	90
308	20230817	142200	3120486200	97500	97600	97700	97500	109
309	20230817	142100	3109847900	97600	97700	97800	97600	33
310	20230817	142000	3106624400	97700	97800	97800	97700	23
311	20230817	141900	3104376000	97800	97600	97800	97500	29
312	20230817	141800	3101545800	97600	97900	98000	97600	84
313	20230817	141700	3093328000	98000	98000	98000	98000	13
314	20230817	141600	3092054000	97900	98100	98200	97900	52
315	20230817	141500	3086958200	98200	98400	98400	98000	27
316	20230817	141400	3084307100	98400	98400	98400	97800	61
317	20230817	141300	3078325400	98400	98100	98400	98000	71
318	20230817	141200	3071358900	98100	97500	98100	97500	111
319	20230817	141100	3060493700	97500	98100	98100	97500	339
320	20230817	141000	3027346800	98100	98100	98100	98000	42
321	20230817	140900	3023229100	98100	98000	98100	98000	63
322	20230817	140800	3017053800	98000	97900	98000	97900	32
323	20230817	140700	3013919000	98000	97900	98000	97900	81
324	20230817	140600	3005983300	98000	98000	98000	98000	6
325	20230817	140500	3005395300	97800	98100	98100	97800	140
326	20230817	140400	2991680800	98100	98200	98200	98100	209
327	20230817	140300	2971161100	98200	98200	98200	98100	29
328	20230817	140200	2968314500	98100	98400	98400	98100	265
329	20230817	140100	2942280100	98600	98600	98700	98600	90
330	20230817	140000	2933405600	98600	98700	98700	98600	68
331	20230817	135900	2926696900	98700	98600	98700	98400	67
332	20230817	135800	2920092100	98600	98600	98600	98500	52
333	20230817	135700	2914966200	98600	98600	98600	98500	45
334	20230817	135600	2910531400	98600	98600	98600	98600	104
335	20230817	135500	2900277000	98600	98600	98600	98500	129
336	20230817	135400	2887566700	98600	98600	98600	98500	58
337	20230817	135300	2881850200	98600	98500	98600	98500	32
338	20230817	135200	2878696200	98600	98500	98600	98500	33
339	20230817	135100	2875444700	98600	98600	98600	98600	222
340	20230817	135000	2853555500	98600	98600	98600	98500	37
341	20230817	134900	2849908500	98600	98600	98600	98500	72
342	20230817	134800	2842811900	98600	98600	98600	98500	31
343	20230817	134700	2839756500	98600	98600	98600	98500	176
344	20230817	134600	2822414600	98600	98500	98600	98500	43
345	20230817	134500	2818175900	98500	98600	98600	98500	26
346	20230817	134400	2815613500	98600	98500	98600	98500	82
347	20230817	134300	2807535600	98600	98600	98600	98400	52
348	20230817	134200	2802409800	98600	98600	98600	98500	163
349	20230817	134100	2786348000	98600	98600	98600	98500	44
350	20230817	134000	2782010700	98600	98600	98600	98500	53
351	20230817	133900	2776786200	98500	98500	98600	98500	147
352	20230817	133800	2762294500	98600	98600	98600	98500	50
353	20230817	133700	2757365700	98600	98600	98600	98500	85
354	20230817	133600	2748986000	98600	98500	98600	98500	267
355	20230817	133500	2722680900	98400	98300	98500	98300	170
356	20230817	133400	2705951500	98200	98300	98300	98200	66
357	20230817	133300	2699464900	98200	98200	98300	98200	726
358	20230817	133200	2628168300	98200	98200	98200	98100	79
359	20230817	133100	2620411800	98200	98100	98200	98100	36
360	20230817	133000	2616879100	98100	98200	98200	98100	143
361	20230817	132900	2602838600	98200	98200	98200	98100	181
362	20230817	132800	2585073700	98100	98200	98200	98100	114
363	20230817	132700	2573883100	98200	98200	98200	98100	79
364	20230817	132600	2566126500	98100	98100	98100	98000	153
365	20230817	132500	2551120700	98000	98200	98200	98000	196
366	20230817	132400	2531887600	98100	98200	98200	98100	37
367	20230817	132300	2528256300	98200	98100	98200	98100	50
368	20230817	132200	2523348700	98100	98200	98200	98100	89
369	20230817	132100	2514611500	98200	98200	98200	98100	38
370	20230817	132000	2510882100	98200	98100	98200	98100	195
371	20230817	131900	2491750500	97900	97900	98100	97900	76
372	20230817	131800	2484301700	98000	97900	98000	97900	122
373	20230817	131700	2472347100	97900	98000	98000	97900	46
374	20230817	131600	2467841500	98000	98000	98000	97900	42
375	20230817	131500	2463726700	97900	98000	98000	97900	63
376	20230817	131400	2457556800	98000	97900	98000	97900	60
377	20230817	131300	2451682200	97800	97900	98000	97700	61
378	20230817	131200	2445714200	97900	97900	98000	97900	59
379	20230817	131100	2439937300	98000	97900	98000	97600	170
380	20230817	131000	2423296700	97900	97700	97900	97700	67
381	20230817	130900	2416749800	97700	97600	97700	97500	68
382	20230817	130800	2410111200	97600	97900	97900	97600	69
383	20230817	130700	2403365000	97900	97700	97900	97600	31
384	20230817	130600	2400336800	97700	97500	97700	97300	221
385	20230817	130500	2378779300	97400	97400	97400	97400	5
386	20230817	130400	2378292300	97300	97500	97500	97300	13
387	20230817	130300	2377027200	97400	97500	97500	97400	94
388	20230817	130200	2367864000	97500	97500	97500	97500	56
389	20230817	130100	2362404000	97700	97800	97800	97700	43
390	20230817	130000	2358199100	97900	97500	97900	97500	267
391	20230817	125900	2332124400	97600	97600	97600	97600	52
392	20230817	125800	2327049200	97500	97500	97500	97500	42
393	20230817	125700	2322954200	97500	97500	97600	97500	72
394	20230817	125600	2315934100	97400	97400	97400	97300	38
395	20230817	125500	2312234100	97400	97300	97400	97300	14
396	20230817	125400	2310871700	97400	97400	97400	97400	32
397	20230817	125300	2307754900	97400	97500	97500	97400	47
398	20230817	125200	2303173500	97400	97300	97400	97300	46
399	20230817	125100	2298694300	97400	97400	97400	97300	57
400	20230817	125000	2293147500	97500	97300	97500	97300	17
401	20230817	124900	2291492600	97400	97200	97400	97200	120
402	20230817	124800	2279809500	96900	97200	97300	96900	28
403	20230817	124700	2277091200	97200	97000	97200	97000	30
404	20230817	124600	2274181000	96800	97500	97500	96800	139
405	20230817	124500	2260691600	97300	97100	97300	97100	58
406	20230817	124400	2255054200	97100	97100	97100	97100	0
407	20230817	124300	2255054200	97100	97100	97100	97100	12
408	20230817	124200	2253889000	97200	97200	97200	97100	14
409	20230817	124100	2252529400	97100	97100	97100	97100	14
410	20230817	124000	2251170000	97200	97000	97200	97000	67
411	20230817	123900	2244664100	97100	97300	97300	97100	270
412	20230817	123800	2218439800	97200	97300	97300	97200	15
413	20230817	123700	2216981500	97300	97200	97300	97200	49
414	20230817	123600	2212215300	97200	97300	97300	97200	22
415	20230817	123500	2210075900	97300	97500	97500	97200	41
416	20230817	123400	2206090300	97200	97200	97200	97200	68
417	20230817	123300	2199480700	97100	97100	97600	97100	89
418	20230817	123200	2190825100	97100	97000	97100	97000	30
419	20230817	123100	2187914700	97100	97000	97100	97000	11
420	20230817	123000	2186847000	97100	97100	97100	97100	16
421	20230817	122900	2185293400	97100	96800	97300	96800	184
422	20230817	122800	2167448800	96800	96800	96900	96800	14
423	20230817	122700	2166093500	96800	96800	96800	96800	12
424	20230817	122600	2164931900	96800	96900	96900	96800	13
425	20230817	122500	2163673400	96800	96900	96900	96800	38
426	20230817	122400	2159993400	96900	96900	96900	96800	280
427	20230817	122300	2132877500	96900	96900	96900	96900	257
428	20230817	122200	2107974200	96900	97000	97000	96900	18
429	20230817	122100	2106229500	97000	97000	97000	96900	54
430	20230817	122000	2100992700	97000	97000	97000	97000	139
431	20230817	121900	2087509700	97000	97000	97000	96900	158
432	20230817	121800	2072183900	97100	97100	97100	97000	156
433	20230817	121700	2057040000	97100	97300	97300	97100	52
434	20230817	121600	2051985500	97300	97200	97300	97200	17
435	20230817	121500	2050332900	97300	97300	97300	97200	26
436	20230817	121400	2047804300	97300	97200	97300	97200	13
437	20230817	121300	2046540600	97200	97200	97200	97200	0
438	20230817	121200	2046540600	97200	97300	97300	97200	22
439	20230817	121100	2044401300	97400	97400	97400	97400	38
440	20230817	121000	2040700100	97300	97300	97300	97200	51
441	20230817	120900	2035739200	97400	97700	97700	97300	64
442	20230817	120800	2029498900	97700	97700	97700	97700	22
443	20230817	120700	2027349500	97800	98000	98000	97800	83
444	20230817	120600	2019225100	98000	97900	98100	97900	216
445	20230817	120500	1998057600	97700	97500	97700	97500	450
446	20230817	120400	1954152800	97500	97600	97600	97400	102
447	20230817	120300	1944213700	97600	97600	97600	97600	22
448	20230817	120200	1942066500	97600	97700	97700	97600	98
449	20230817	120100	1932501600	97600	97600	97600	97600	59
450	20230817	120000	1926743200	97700	97600	97700	97600	14
451	20230817	115900	1925376600	97600	97600	97600	97600	12
452	20230817	115800	1924205400	97700	97700	97700	97700	5
453	20230817	115700	1923716900	97600	97600	97700	97600	21
454	20230817	115600	1921667200	97600	97700	97700	97600	23
455	20230817	115500	1919421300	97700	97700	97700	97700	141
456	20230817	115400	1905645600	97800	97700	97800	97700	13
457	20230817	115300	1904375400	97800	97800	97800	97800	15
458	20230817	115200	1902908400	97700	97800	97800	97700	14
459	20230817	115100	1901540400	97700	97800	97800	97700	14
460	20230817	115000	1900172400	97700	97700	97700	97700	14
461	20230817	114900	1898804600	97700	97700	97800	97700	58
462	20230817	114800	1893137900	97800	97800	97800	97800	26
463	20230817	114700	1890595100	97800	97800	97800	97800	0
464	20230817	114600	1890595100	97800	97900	97900	97800	58
465	20230817	114500	1884921400	97900	98000	98000	97900	14
466	20230817	114400	1883550000	98000	97900	98000	97900	25
467	20230817	114300	1881101700	98000	97900	98000	97900	52
468	20230817	114200	1876009500	98000	98000	98000	98000	10
469	20230817	114100	1875029500	97900	97900	98000	97900	30
470	20230817	114000	1872091300	97900	98000	98000	97900	26
471	20230817	113900	1869544700	97900	97900	98000	97900	49
472	20230817	113800	1864746800	97900	98000	98000	97800	22
473	20230817	113700	1862592100	98000	97900	98000	97900	36
474	20230817	113600	1859066600	97900	98000	98000	97900	23
475	20230817	113500	1856813800	97900	97900	98000	97900	105
476	20230817	113400	1846533300	97900	97900	97900	97800	40
477	20230817	113300	1842618500	97900	97900	97900	97800	26
478	20230817	113200	1840074300	97900	97900	97900	97900	3
479	20230817	113100	1839780600	97800	97800	97900	97800	153
480	20230817	113000	1824814400	97700	97700	97800	97700	31
481	20230817	112900	1821785600	97700	97700	97700	97700	23
482	20230817	112800	1819538500	97800	97800	97800	97800	58
483	20230817	112700	1813866100	97900	97900	97900	97900	2
484	20230817	112600	1813670300	97900	97900	97900	97900	37
485	20230817	112500	1810048000	97900	97900	97900	97900	13
486	20230817	112400	1808775300	97900	97900	97900	97900	12
487	20230817	112300	1807600500	98000	98100	98100	98000	121
488	20230817	112200	1795739500	98200	98200	98300	98200	15
489	20230817	112100	1794266400	98300	98300	98300	98200	92
490	20230817	112000	1785231800	98300	98200	98300	98200	57
491	20230817	111900	1779630400	98200	98300	98300	98200	217
492	20230817	111800	1758320000	98300	98200	98300	98200	57
493	20230817	111700	1752721700	98300	98200	98300	98200	12
494	20230817	111600	1751542300	98200	98300	98300	98200	22
495	20230817	111500	1749380900	98200	98200	98300	98200	238
496	20230817	111400	1726006000	98100	98200	98200	98100	23
497	20230817	111300	1723748700	98200	98100	98200	98100	17
498	20230817	111200	1722080500	98100	98100	98100	98100	13
499	20230817	111100	1720805200	98100	98100	98200	98100	14
500	20230817	111000	1719430700	98100	98200	98200	98100	10
501	20230817	110900	1718448900	98200	98200	98200	98200	13
502	20230817	110800	1717172300	98200	98200	98200	98200	11
503	20230817	110700	1716092100	98200	98100	98200	98100	39
504	20230817	110600	1712263700	98200	98200	98200	98200	7
505	20230817	110500	1711576300	98200	98200	98200	98200	22
506	20230817	110400	1709415900	98200	98200	98200	98200	23
507	20230817	110300	1707157300	98300	98200	98300	98200	119
508	20230817	110200	1695471400	98200	98300	98300	98200	146
509	20230817	110100	1681133100	98200	98200	98300	98200	45
510	20230817	110000	1676709900	98200	97800	98200	97800	1894
511	20230817	105900	1491240000	97800	97700	97800	97700	30
512	20230817	105800	1488306400	97700	97600	97700	97600	358
513	20230817	105700	1453335200	97600	97500	97600	97500	329
514	20230817	105600	1421247300	97500	97500	97500	97400	12
515	20230817	105500	1420077400	97500	97400	97500	97400	20
516	20230817	105400	1418128000	97500	97500	97500	97500	22
517	20230817	105300	1415983000	97500	97400	97500	97400	412
518	20230817	105200	1375834300	97400	97400	97400	97300	30
519	20230817	105100	1372913800	97400	97400	97400	97400	12
520	20230817	105000	1371745000	97400	97400	97400	97400	71
521	20230817	104900	1364829600	97400	97300	97400	97300	275
522	20230817	104800	1338070900	97300	97300	97300	97300	97
523	20230817	104700	1328632800	97200	97200	97200	97200	20
524	20230817	104600	1326688800	97300	97300	97300	97300	21
525	20230817	104500	1324645500	97300	97300	97300	97200	37
526	20230817	104400	1321047100	97300	97300	97300	97300	13
527	20230817	104300	1319782200	97300	97300	97300	97300	20
528	20230817	104200	1317836200	97300	97200	97300	97200	17
529	20230817	104100	1316183700	97200	97200	97200	97200	5
530	20230817	104000	1315697700	97200	97100	97200	97100	144
531	20230817	103900	1301714300	97100	97100	97100	97100	0
532	20230817	103800	1301714300	97100	97000	97100	97000	311
533	20230817	103700	1271544500	96900	96900	96900	96900	120
534	20230817	103600	1259916500	96900	96900	96900	96900	39
535	20230817	103500	1256137400	97000	97000	97000	97000	2
536	20230817	103400	1255943400	97000	97000	97000	97000	40
537	20230817	103300	1252063400	97000	97000	97000	97000	0
538	20230817	103200	1252063400	97000	96900	97000	96900	195
539	20230817	103100	1233164500	97000	97000	97000	97000	13
540	20230817	103000	1231903500	97000	97100	97100	97000	127
541	20230817	102900	1219583200	97100	97000	97100	97000	130
542	20230817	102800	1206965200	97000	97000	97000	97000	21
543	20230817	102700	1204928200	97000	97000	97000	97000	0
544	20230817	102600	1204928200	97000	97000	97000	97000	34
545	20230817	102500	1201630200	97000	97000	97000	97000	44
546	20230817	102400	1197362200	97100	97100	97100	97100	36
547	20230817	102300	1193866600	97100	97200	97200	97100	142
548	20230817	102200	1180065900	97300	97300	97300	97300	0
549	20230817	102100	1180065900	97300	97300	97300	97300	1
550	20230817	102000	1179968600	97100	97200	97200	97000	145
551	20230817	101900	1165885600	97200	97000	97200	97000	347
552	20230817	101800	1132220900	96900	96900	96900	96900	6
553	20230817	101700	1131639500	97000	97000	97000	97000	53
554	20230817	101600	1126498500	97000	97000	97000	97000	57
555	20230817	101500	1120969500	97000	96900	97000	96900	118
556	20230817	101400	1109530500	96900	96900	96900	96900	93
557	20230817	101300	1100518800	97000	97000	97100	97000	193
558	20230817	101200	1081793600	97300	97300	97300	97300	35
559	20230817	101100	1078388100	97300	97300	97300	97300	0
560	20230817	101000	1078388100	97300	97200	97300	97200	20
561	20230817	100900	1076443600	97200	97200	97200	97200	0
562	20230817	100800	1076443600	97200	97200	97200	97200	56
563	20230817	100700	1071000400	97200	97200	97200	97200	36
564	20230817	100600	1067501200	97200	97200	97200	97200	81
565	20230817	100500	1059628000	97200	97100	97200	97100	218
566	20230817	100400	1038449900	97100	97100	97100	97100	74
567	20230817	100300	1031264500	97000	97000	97000	97000	32
568	20230817	100200	1028160500	97000	97000	97000	96900	171
569	20230817	100100	1011575600	97000	97000	97000	97000	81
570	20230817	100000	1003718600	97000	97000	97000	96900	54
571	20230817	095900	998481500	96900	96900	96900	96900	1
572	20230817	095800	998384600	97000	97000	97000	97000	35
573	20230817	095700	994989600	97000	97000	97000	97000	11
574	20230817	095600	993922600	97000	97000	97000	97000	29
575	20230817	095500	991109600	97000	97000	97000	97000	22
576	20230817	095400	988975600	96900	97000	97000	96900	115
577	20230817	095300	977824000	97200	97200	97200	97200	3
578	20230817	095200	977532400	97300	97500	97500	97300	31
579	20230817	095100	974515400	97500	97400	97500	97400	85
580	20230817	095000	966231500	97600	97600	97600	97600	188
581	20230817	094900	947882700	97600	97600	97600	97600	3
582	20230817	094800	947589900	97600	97600	97700	97300	43
583	20230817	094700	943393300	97300	97300	97300	97300	3
584	20230817	094600	943101400	97500	97700	97700	97500	170
585	20230817	094500	926510600	97800	97700	97800	97700	159
586	20230817	094400	910972600	97600	97700	97700	97600	277
587	20230817	094300	883936100	97600	97700	97700	97600	119
588	20230817	094200	872310400	97700	97400	97700	97400	359
589	20230817	094100	837299800	97300	97200	97300	97200	530
590	20230817	094000	785767700	97200	97000	97200	97000	177
591	20230817	093900	768588100	96900	97200	97200	96900	19
592	20230817	093800	766743500	97200	97200	97200	97200	126
593	20230817	093700	754496300	97200	97200	97200	97200	21
594	20230817	093600	752455100	97200	97200	97300	97100	320
595	20230817	093500	721351100	97200	97300	97300	97200	63
596	20230817	093400	715222400	97200	97200	97200	97200	370
597	20230817	093300	679258400	97200	97000	97200	96800	467
598	20230817	093200	633939100	97000	96800	97000	96700	106
599	20230817	093100	623675300	96800	97200	97200	96700	23
600	20230817	093000	621445000	96800	96700	97200	96700	197
601	20230817	092900	602311400	97200	97200	97200	97200	42
602	20230817	092800	598229000	97200	97100	97200	97100	78
603	20230817	092700	590649800	97100	97100	97100	97100	109
604	20230817	092600	580065900	97100	97000	97100	96700	276
605	20230817	092500	553352900	97000	97100	97200	97000	267
606	20230817	092400	527406300	97000	97400	97400	97000	5
607	20230817	092300	526919700	97300	97200	97400	97200	323
608	20230817	092200	495501700	97100	97200	97200	97000	42
609	20230817	092100	491422200	97300	97300	97300	97300	201
610	20230817	092000	471864900	97200	97300	97300	96800	120
611	20230817	091900	460200900	97300	97300	97300	96700	152
612	20230817	091800	445423700	97300	97100	97400	96700	281
613	20230817	091700	418079600	96700	97200	97300	96500	243
614	20230817	091600	394463800	97200	97100	97200	96500	235
615	20230817	091500	371638700	97100	96900	97100	96500	46
616	20230817	091400	367178800	97000	96400	97000	96400	522
617	20230817	091300	316697800	96300	96800	96800	96300	148
618	20230817	091200	302400500	96800	96400	96800	96400	88
619	20230817	091100	293902500	96300	96500	96500	96300	9
620	20230817	091000	293034500	96600	96400	96600	96300	213
621	20230817	090900	272510200	96300	96400	96400	96100	271
622	20230817	090800	246438700	96400	96300	96400	96200	97
623	20230817	090700	237095900	96300	96300	96400	96200	117
624	20230817	090600	225826500	96200	96200	96200	96100	147
625	20230817	090500	211685300	96300	96900	96900	96300	564
626	20230817	090400	157196800	96900	96700	97100	96700	81
627	20230817	090300	149339600	96700	97100	97100	96600	853
628	20230817	090200	66525600	97100	97100	97100	96600	54
629	20230817	090100	61283500	97100	97400	97400	96500	493
630	20230817	090000	13420300	97400	97300	97400	97000	138