KissMeData/215000/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	201700	3258000300	97600	97600	97600	97600	560
3	20230802	201600	3258000300	97600	97600	97600	97600	0
4	20230802	201500	3258000300	97600	97600	97600	97600	0
5	20230802	201400	3258000300	97600	97600	97600	97600	0
6	20230802	201300	3258000300	97600	97600	97600	97600	0
7	20230802	201200	3258000300	97600	97600	97600	97600	0
8	20230802	201100	3258000300	97600	97600	97600	97600	0
9	20230802	201000	3258000300	97600	97600	97600	97600	0
10	20230802	200900	3258000300	97600	97600	97600	97600	0
11	20230802	200800	3258000300	97600	97600	97600	97600	0
12	20230802	200700	3258000300	97600	97600	97600	97600	0
13	20230802	200600	3258000300	97600	97600	97600	97600	0
14	20230802	200500	3258000300	97600	97600	97600	97600	0
15	20230802	200400	3258000300	97600	97600	97600	97600	0
16	20230802	200300	3258000300	97600	97600	97600	97600	0
17	20230802	200200	3258000300	97600	97600	97600	97600	0
18	20230802	200100	3258000300	97600	97600	97600	97600	0
19	20230802	200000	3258000300	97600	97600	97600	97600	0
20	20230802	195900	3258000300	97600	97600	97600	97600	0
21	20230802	195800	3258000300	97600	97600	97600	97600	0
22	20230802	195700	3258000300	97600	97600	97600	97600	0
23	20230802	195600	3258000300	97600	97600	97600	97600	0
24	20230802	195500	3258000300	97600	97600	97600	97600	0
25	20230802	195400	3258000300	97600	97600	97600	97600	0
26	20230802	195300	3258000300	97600	97600	97600	97600	0
27	20230802	195200	3258000300	97600	97600	97600	97600	0
28	20230802	195100	3258000300	97600	97600	97600	97600	0
29	20230802	195000	3258000300	97600	97600	97600	97600	0
30	20230802	194900	3258000300	97600	97600	97600	97600	0
31	20230802	194800	3258000300	97600	97600	97600	97600	0
32	20230802	194700	3258000300	97600	97600	97600	97600	560
33	20230802	194600	3258000300	97600	97600	97600	97600	0
34	20230802	194500	3258000300	97600	97600	97600	97600	0
35	20230802	194400	3258000300	97600	97600	97600	97600	0
36	20230802	194300	3258000300	97600	97600	97600	97600	0
37	20230802	194200	3258000300	97600	97600	97600	97600	0
38	20230802	194100	3258000300	97600	97600	97600	97600	0
39	20230802	194000	3258000300	97600	97600	97600	97600	0
40	20230802	193900	3258000300	97600	97600	97600	97600	0
41	20230802	193800	3258000300	97600	97600	97600	97600	0
42	20230802	193700	3258000300	97600	97600	97600	97600	0
43	20230802	193600	3258000300	97600	97600	97600	97600	0
44	20230802	193500	3258000300	97600	97600	97600	97600	0
45	20230802	193400	3258000300	97600	97600	97600	97600	0
46	20230802	193300	3258000300	97600	97600	97600	97600	0
47	20230802	193200	3258000300	97600	97600	97600	97600	0
48	20230802	193100	3258000300	97600	97600	97600	97600	0
49	20230802	193000	3258000300	97600	97600	97600	97600	0
50	20230802	192900	3258000300	97600	97600	97600	97600	0
51	20230802	192800	3258000300	97600	97600	97600	97600	0
52	20230802	192700	3258000300	97600	97600	97600	97600	0
53	20230802	192600	3258000300	97600	97600	97600	97600	0
54	20230802	192500	3258000300	97600	97600	97600	97600	0
55	20230802	192400	3258000300	97600	97600	97600	97600	0
56	20230802	192300	3258000300	97600	97600	97600	97600	0
57	20230802	192200	3258000300	97600	97600	97600	97600	0
58	20230802	192100	3258000300	97600	97600	97600	97600	0
59	20230802	192000	3258000300	97600	97600	97600	97600	0
60	20230802	191900	3258000300	97600	97600	97600	97600	0
61	20230802	191800	3258000300	97600	97600	97600	97600	0
62	20230802	191700	3258000300	97600	97600	97600	97600	560
63	20230802	191600	3258000300	97600	97600	97600	97600	0
64	20230802	191500	3258000300	97600	97600	97600	97600	0
65	20230802	191400	3258000300	97600	97600	97600	97600	0
66	20230802	191300	3258000300	97600	97600	97600	97600	0
67	20230802	191200	3258000300	97600	97600	97600	97600	0
68	20230802	191100	3258000300	97600	97600	97600	97600	0
69	20230802	191000	3258000300	97600	97600	97600	97600	0
70	20230802	190900	3258000300	97600	97600	97600	97600	0
71	20230802	190800	3258000300	97600	97600	97600	97600	0
72	20230802	190700	3258000300	97600	97600	97600	97600	0
73	20230802	190600	3258000300	97600	97600	97600	97600	0
74	20230802	190500	3258000300	97600	97600	97600	97600	0
75	20230802	190400	3258000300	97600	97600	97600	97600	0
76	20230802	190300	3258000300	97600	97600	97600	97600	0
77	20230802	190200	3258000300	97600	97600	97600	97600	0
78	20230802	190100	3258000300	97600	97600	97600	97600	0
79	20230802	190000	3258000300	97600	97600	97600	97600	0
80	20230802	185900	3258000300	97600	97600	97600	97600	0
81	20230802	185800	3258000300	97600	97600	97600	97600	0
82	20230802	185700	3258000300	97600	97600	97600	97600	0
83	20230802	185600	3258000300	97600	97600	97600	97600	0
84	20230802	185500	3258000300	97600	97600	97600	97600	0
85	20230802	185400	3258000300	97600	97600	97600	97600	0
86	20230802	185300	3258000300	97600	97600	97600	97600	0
87	20230802	185200	3258000300	97600	97600	97600	97600	0
88	20230802	185100	3258000300	97600	97600	97600	97600	0
89	20230802	185000	3258000300	97600	97600	97600	97600	0
90	20230802	184900	3258000300	97600	97600	97600	97600	0
91	20230802	184800	3258000300	97600	97600	97600	97600	0
92	20230802	184700	3258000300	97600	97600	97600	97600	560
93	20230802	184600	3258000300	97600	97600	97600	97600	0
94	20230802	184500	3258000300	97600	97600	97600	97600	0
95	20230802	184400	3258000300	97600	97600	97600	97600	0
96	20230802	184300	3258000300	97600	97600	97600	97600	0
97	20230802	184200	3258000300	97600	97600	97600	97600	0
98	20230802	184100	3258000300	97600	97600	97600	97600	0
99	20230802	184000	3258000300	97600	97600	97600	97600	0
100	20230802	183900	3258000300	97600	97600	97600	97600	0
101	20230802	183800	3258000300	97600	97600	97600	97600	0
102	20230802	183700	3258000300	97600	97600	97600	97600	0
103	20230802	183600	3258000300	97600	97600	97600	97600	0
104	20230802	183500	3258000300	97600	97600	97600	97600	0
105	20230802	183400	3258000300	97600	97600	97600	97600	0
106	20230802	183300	3258000300	97600	97600	97600	97600	0
107	20230802	183200	3258000300	97600	97600	97600	97600	0
108	20230802	183100	3258000300	97600	97600	97600	97600	0
109	20230802	183000	3258000300	97600	97600	97600	97600	0
110	20230802	182900	3258000300	97600	97600	97600	97600	0
111	20230802	182800	3258000300	97600	97600	97600	97600	0
112	20230802	182700	3258000300	97600	97600	97600	97600	0
113	20230802	182600	3258000300	97600	97600	97600	97600	0
114	20230802	182500	3258000300	97600	97600	97600	97600	0
115	20230802	182400	3258000300	97600	97600	97600	97600	0
116	20230802	182300	3258000300	97600	97600	97600	97600	0
117	20230802	182200	3258000300	97600	97600	97600	97600	0
118	20230802	182100	3258000300	97600	97600	97600	97600	0
119	20230802	182000	3258000300	97600	97600	97600	97600	0
120	20230802	181900	3258000300	97600	97600	97600	97600	0
121	20230802	181800	3258000300	97600	97600	97600	97600	0
122	20230802	181700	3258000300	97600	97600	97600	97600	560
123	20230802	181600	3258000300	97600	97600	97600	97600	0
124	20230802	181500	3258000300	97600	97600	97600	97600	0
125	20230802	181400	3258000300	97600	97600	97600	97600	0
126	20230802	181300	3258000300	97600	97600	97600	97600	0
127	20230802	181200	3258000300	97600	97600	97600	97600	0
128	20230802	181100	3258000300	97600	97600	97600	97600	0
129	20230802	181000	3258000300	97600	97600	97600	97600	0
130	20230802	180900	3258000300	97600	97600	97600	97600	0
131	20230802	180800	3258000300	97600	97600	97600	97600	0
132	20230802	180700	3258000300	97600	97600	97600	97600	0
133	20230802	180600	3258000300	97600	97600	97600	97600	0
134	20230802	180500	3258000300	97600	97600	97600	97600	0
135	20230802	180400	3258000300	97600	97600	97600	97600	0
136	20230802	180300	3258000300	97600	97600	97600	97600	0
137	20230802	180200	3258000300	97600	97600	97600	97600	0
138	20230802	180100	3258000300	97600	97600	97600	97600	0
139	20230802	180000	3258000300	97600	97600	97600	97600	0
140	20230802	175900	3258000300	97600	97600	97600	97600	0
141	20230802	175800	3258000300	97600	97600	97600	97600	0
142	20230802	175700	3258000300	97600	97600	97600	97600	0
143	20230802	175600	3258000300	97600	97600	97600	97600	0
144	20230802	175500	3258000300	97600	97600	97600	97600	0
145	20230802	175400	3258000300	97600	97600	97600	97600	0
146	20230802	175300	3258000300	97600	97600	97600	97600	0
147	20230802	175200	3258000300	97600	97600	97600	97600	0
148	20230802	175100	3258000300	97600	97600	97600	97600	0
149	20230802	175000	3258000300	97600	97600	97600	97600	0
150	20230802	174900	3258000300	97600	97600	97600	97600	0
151	20230802	174800	3258000300	97600	97600	97600	97600	0
152	20230802	174700	3258000300	97600	97600	97600	97600	560
153	20230802	174600	3258000300	97600	97600	97600	97600	0
154	20230802	174500	3258000300	97600	97600	97600	97600	0
155	20230802	174400	3258000300	97600	97600	97600	97600	0
156	20230802	174300	3258000300	97600	97600	97600	97600	0
157	20230802	174200	3258000300	97600	97600	97600	97600	0
158	20230802	174100	3258000300	97600	97600	97600	97600	0
159	20230802	174000	3258000300	97600	97600	97600	97600	0
160	20230802	173900	3258000300	97600	97600	97600	97600	0
161	20230802	173800	3258000300	97600	97600	97600	97600	0
162	20230802	173700	3258000300	97600	97600	97600	97600	0
163	20230802	173600	3258000300	97600	97600	97600	97600	0
164	20230802	173500	3258000300	97600	97600	97600	97600	0
165	20230802	173400	3258000300	97600	97600	97600	97600	0
166	20230802	173300	3258000300	97600	97600	97600	97600	0
167	20230802	173200	3258000300	97600	97600	97600	97600	0
168	20230802	173100	3258000300	97600	97600	97600	97600	0
169	20230802	173000	3258000300	97600	97600	97600	97600	0
170	20230802	172900	3258000300	97600	97600	97600	97600	0
171	20230802	172800	3258000300	97600	97600	97600	97600	0
172	20230802	172700	3258000300	97600	97600	97600	97600	0
173	20230802	172600	3258000300	97600	97600	97600	97600	0
174	20230802	172500	3258000300	97600	97600	97600	97600	0
175	20230802	172400	3258000300	97600	97600	97600	97600	0
176	20230802	172300	3258000300	97600	97600	97600	97600	0
177	20230802	172200	3258000300	97600	97600	97600	97600	0
178	20230802	172100	3258000300	97600	97600	97600	97600	0
179	20230802	172000	3258000300	97600	97600	97600	97600	0
180	20230802	171900	3258000300	97600	97600	97600	97600	0
181	20230802	171800	3258000300	97600	97600	97600	97600	0
182	20230802	171700	3258000300	97600	97600	97600	97600	560
183	20230802	171600	3258000300	97600	97600	97600	97600	0
184	20230802	171500	3258000300	97600	97600	97600	97600	0
185	20230802	171400	3258000300	97600	97600	97600	97600	0
186	20230802	171300	3258000300	97600	97600	97600	97600	0
187	20230802	171200	3258000300	97600	97600	97600	97600	0
188	20230802	171100	3258000300	97600	97600	97600	97600	0
189	20230802	171000	3258000300	97600	97600	97600	97600	0
190	20230802	170900	3258000300	97600	97600	97600	97600	0
191	20230802	170800	3258000300	97600	97600	97600	97600	0
192	20230802	170700	3258000300	97600	97600	97600	97600	0
193	20230802	170600	3258000300	97600	97600	97600	97600	0
194	20230802	170500	3258000300	97600	97600	97600	97600	0
195	20230802	170400	3258000300	97600	97600	97600	97600	0
196	20230802	170300	3258000300	97600	97600	97600	97600	0
197	20230802	170200	3258000300	97600	97600	97600	97600	0
198	20230802	170100	3258000300	97600	97600	97600	97600	0
199	20230802	170000	3258000300	97600	97600	97600	97600	0
200	20230802	165900	3258000300	97600	97600	97600	97600	0
201	20230802	165800	3258000300	97600	97600	97600	97600	0
202	20230802	165700	3258000300	97600	97600	97600	97600	0
203	20230802	165600	3258000300	97600	97600	97600	97600	0
204	20230802	165500	3258000300	97600	97600	97600	97600	0
205	20230802	165400	3258000300	97600	97600	97600	97600	0
206	20230802	165300	3258000300	97600	97600	97600	97600	0
207	20230802	165200	3258000300	97600	97600	97600	97600	0
208	20230802	165100	3258000300	97600	97600	97600	97600	0
209	20230802	165000	3258000300	97600	97600	97600	97600	0
210	20230802	164900	3258000300	97600	97600	97600	97600	0
211	20230802	164800	3258000300	97600	97600	97600	97600	0
212	20230802	164700	3258000300	97600	97600	97600	97600	560
213	20230802	164600	3258000300	97600	97600	97600	97600	0
214	20230802	164500	3258000300	97600	97600	97600	97600	0
215	20230802	164400	3258000300	97600	97600	97600	97600	0
216	20230802	164300	3258000300	97600	97600	97600	97600	0
217	20230802	164200	3258000300	97600	97600	97600	97600	0
218	20230802	164100	3258000300	97600	97600	97600	97600	0
219	20230802	164000	3258000300	97600	97600	97600	97600	0
220	20230802	163900	3258000300	97600	97600	97600	97600	0
221	20230802	163800	3258000300	97600	97600	97600	97600	0
222	20230802	163700	3258000300	97600	97600	97600	97600	0
223	20230802	163600	3258000300	97600	97600	97600	97600	0
224	20230802	163500	3258000300	97600	97600	97600	97600	0
225	20230802	163400	3258000300	97600	97600	97600	97600	0
226	20230802	163300	3258000300	97600	97600	97600	97600	0
227	20230802	163200	3258000300	97600	97600	97600	97600	0
228	20230802	163100	3258000300	97600	97600	97600	97600	0
229	20230802	163000	3258000300	97600	97600	97600	97600	0
230	20230802	162900	3258000300	97600	97600	97600	97600	0
231	20230802	162800	3258000300	97600	97600	97600	97600	0
232	20230802	162700	3258000300	97600	97600	97600	97600	0
233	20230802	162600	3258000300	97600	97600	97600	97600	0
234	20230802	162500	3258000300	97600	97600	97600	97600	0
235	20230802	162400	3258000300	97600	97600	97600	97600	0
236	20230802	162300	3258000300	97600	97600	97600	97600	0
237	20230802	162200	3258000300	97600	97600	97600	97600	0
238	20230802	162100	3258000300	97600	97600	97600	97600	0
239	20230802	162000	3258000300	97600	97600	97600	97600	0
240	20230802	161900	3258000300	97600	97600	97600	97600	0
241	20230802	161800	3258000300	97600	97600	97600	97600	0
242	20230802	161700	3258000300	97600	97600	97600	97600	560
243	20230802	161600	3258000300	97600	97600	97600	97600	0
244	20230802	161500	3258000300	97600	97600	97600	97600	0
245	20230802	161400	3258000300	97600	97600	97600	97600	0
246	20230802	161300	3258000300	97600	97600	97600	97600	0
247	20230802	161200	3258000300	97600	97600	97600	97600	0
248	20230802	161100	3258000300	97600	97600	97600	97600	0
249	20230802	161000	3258000300	97600	97600	97600	97600	0
250	20230802	160900	3258000300	97600	97600	97600	97600	0
251	20230802	160800	3258000300	97600	97600	97600	97600	0
252	20230802	160700	3258000300	97600	97600	97600	97600	0
253	20230802	160600	3258000300	97600	97600	97600	97600	0
254	20230802	160500	3258000300	97600	97600	97600	97600	0
255	20230802	160400	3258000300	97600	97600	97600	97600	0
256	20230802	160300	3258000300	97600	97600	97600	97600	0
257	20230802	160200	3258000300	97600	97600	97600	97600	0
258	20230802	160100	3258000300	97600	97600	97600	97600	0
259	20230802	160000	3258000300	97600	97600	97600	97600	0
260	20230802	155900	3258000300	97600	97600	97600	97600	0
261	20230802	155800	3258000300	97600	97600	97600	97600	0
262	20230802	155700	3258000300	97600	97600	97600	97600	0
263	20230802	155600	3258000300	97600	97600	97600	97600	0
264	20230802	155500	3258000300	97600	97600	97600	97600	0
265	20230802	155400	3258000300	97600	97600	97600	97600	0
266	20230802	155300	3258000300	97600	97600	97600	97600	0
267	20230802	155200	3258000300	97600	97600	97600	97600	0
268	20230802	155100	3258000300	97600	97600	97600	97600	0
269	20230802	155000	3258000300	97600	97600	97600	97600	0
270	20230802	154900	3258000300	97600	97600	97600	97600	0
271	20230802	154800	3258000300	97600	97600	97600	97600	0
272	20230802	154700	3258000300	97600	97600	97600	97600	560
273	20230802	154600	3258000300	97600	97600	97600	97600	0
274	20230802	154500	3258000300	97600	97600	97600	97600	0
275	20230802	154400	3258000300	97600	97600	97600	97600	0
276	20230802	154300	3258000300	97600	97600	97600	97600	0
277	20230802	154200	3258000300	97600	97600	97600	97600	0
278	20230802	154100	3258000300	97600	97600	97600	97600	0
279	20230802	154000	3258000300	97600	97600	97600	97600	0
280	20230802	153900	3258000300	97600	97600	97600	97600	0
281	20230802	153800	3258000300	97600	97600	97600	97600	0
282	20230802	153700	3258000300	97600	97600	97600	97600	0
283	20230802	153600	3258000300	97600	97600	97600	97600	0
284	20230802	153500	3258000300	97600	97600	97600	97600	0
285	20230802	153400	3258000300	97600	97600	97600	97600	0
286	20230802	153300	3258000300	97600	97600	97600	97600	0
287	20230802	153200	3258000300	97600	97600	97600	97600	0
288	20230802	153100	3258000300	97600	97600	97600	97600	0
289	20230802	153000	3258000300	97600	97600	97600	97600	560
290	20230802	152900	3203344300	97500	97500	97500	97500	0
291	20230802	152800	3203344300	97500	97500	97500	97500	0
292	20230802	152700	3203344300	97500	97500	97500	97500	0
293	20230802	152600	3203344300	97500	97500	97500	97500	0
294	20230802	152500	3203344300	97500	97500	97500	97500	0
295	20230802	152400	3203344300	97500	97500	97500	97500	0
296	20230802	152300	3203344300	97500	97500	97500	97500	0
297	20230802	152200	3203344300	97500	97500	97500	97500	0
298	20230802	152100	3203344300	97500	97500	97500	97500	0
299	20230802	152000	3203344300	97500	97500	97500	97500	0
300	20230802	151900	3203344300	97500	97600	97600	97500	180
301	20230802	151800	3185777700	97600	97500	97600	97500	180
302	20230802	151700	3168210200	97600	97500	97600	97500	65
303	20230802	151600	3161871400	97500	97600	97600	97500	33
304	20230802	151500	3158651300	97500	97400	97600	97400	141
305	20230802	151400	3144898500	97500	97400	97500	97400	36
306	20230802	151300	3141389100	97400	97300	97400	97300	175
307	20230802	151200	3124344400	97400	97400	97400	97300	32
308	20230802	151100	3121227700	97300	97300	97300	97300	107
309	20230802	151000	3110816600	97300	97300	97400	97300	14
310	20230802	150900	3109454200	97300	97400	97400	97300	200
311	20230802	150800	3089993600	97400	97500	97500	97400	164
312	20230802	150700	3074019900	97500	97400	97500	97400	35
313	20230802	150600	3070608100	97400	97400	97400	97400	104
314	20230802	150500	3060478500	97400	97400	97400	97300	74
315	20230802	150400	3053271600	97400	97300	97400	97300	15
316	20230802	150300	3051811000	97300	97300	97300	97300	2
317	20230802	150200	3051616400	97300	97300	97300	97300	2
318	20230802	150100	3051421800	97300	97300	97400	97300	58
319	20230802	150000	3045778300	97300	97300	97400	97300	53
320	20230802	145900	3040621100	97300	97400	97400	97300	55
321	20230802	145800	3035269500	97400	97300	97400	97300	22
322	20230802	145700	3033128800	97300	97400	97400	97300	24
323	20230802	145600	3030793500	97300	97300	97300	97300	3
324	20230802	145500	3030501600	97300	97400	97400	97300	93
325	20230802	145400	3021445400	97400	97400	97400	97400	17
326	20230802	145300	3019789600	97400	97400	97400	97300	147
327	20230802	145200	3005472800	97500	97400	97500	97400	40
328	20230802	145100	3001576300	97400	97500	97500	97400	199
329	20230802	145000	2982184600	97500	97400	97500	97400	3
330	20230802	144900	2981892300	97400	97400	97400	97400	5
331	20230802	144800	2981405300	97400	97400	97400	97400	12
332	20230802	144700	2980236500	97500	97500	97500	97400	135
333	20230802	144600	2967074100	97500	97600	97600	97500	67
334	20230802	144500	2960540100	97500	97500	97600	97500	42
335	20230802	144400	2956444100	97500	97600	97600	97500	66
336	20230802	144300	2950002800	97600	97600	97600	97500	12
337	20230802	144200	2948831800	97500	97600	97600	97500	53
338	20230802	144100	2943659300	97700	97600	97700	97600	111
339	20230802	144000	2932816800	97700	97600	97700	97600	23
340	20230802	143900	2930569800	97500	97500	97600	97500	51
341	20230802	143800	2925592700	97500	97500	97500	97500	3
342	20230802	143700	2925300200	97600	97500	97600	97500	3
343	20230802	143600	2925007600	97600	97700	97700	97600	58
344	20230802	143500	2919344600	97600	97600	97600	97600	97
345	20230802	143400	2909877400	97600	97500	97600	97500	35
346	20230802	143300	2906462700	97500	97400	97500	97400	54
347	20230802	143200	2901202500	97400	97400	97400	97400	16
348	20230802	143100	2899644100	97300	97400	97400	97300	33
349	20230802	143000	2896432600	97300	97300	97400	97300	14
350	20230802	142900	2895069700	97200	97200	97200	97200	4
351	20230802	142800	2894680900	97200	97100	97200	97100	55
352	20230802	142700	2889336000	97100	97200	97200	97100	28
353	20230802	142600	2886615600	97100	97100	97200	97100	36
354	20230802	142500	2883118800	97200	97100	97200	97100	46
355	20230802	142400	2878651100	97000	97000	97000	97000	6
356	20230802	142300	2878069100	97000	97100	97100	97000	39
357	20230802	142200	2874285500	97100	97100	97100	97000	43
358	20230802	142100	2870112200	97000	97100	97100	97000	58
359	20230802	142000	2864480700	97100	97100	97100	97000	35
360	20230802	141900	2861084200	97100	97100	97100	97100	144
361	20230802	141800	2847101800	97100	97100	97100	97100	7
362	20230802	141700	2846422100	97200	97100	97200	97100	21
363	20230802	141600	2844381000	97100	97100	97100	97100	23
364	20230802	141500	2842147700	97100	97000	97100	97000	233
365	20230802	141400	2819523500	97000	97000	97000	97000	34
366	20230802	141300	2816225500	97000	97000	97000	97000	15
367	20230802	141200	2814770500	97000	97100	97100	97000	18
368	20230802	141100	2813022800	97100	97000	97100	97000	7
369	20230802	141000	2812343600	97000	97000	97000	97000	10
370	20230802	140900	2811373600	97000	97100	97100	97000	76
371	20230802	140800	2803998500	97000	97000	97100	97000	47
372	20230802	140700	2799435500	97100	97100	97100	97100	125
373	20230802	140600	2787298000	97100	97200	97200	97100	25
374	20230802	140500	2784868400	97200	97200	97200	97200	5
375	20230802	140400	2784382400	97200	97200	97200	97200	172
376	20230802	140300	2767664000	97200	97300	97400	97200	130
377	20230802	140200	2755014200	97300	97400	97400	97300	14
378	20230802	140100	2753650800	97400	97400	97400	97300	28
379	20230802	140000	2750924000	97400	97300	97400	97300	64
380	20230802	135900	2744695800	97400	97400	97400	97300	20
381	20230802	135800	2742749100	97300	97500	97500	97300	30
382	20230802	135700	2739828100	97400	97200	97400	97200	142
383	20230802	135600	2726012300	97300	97200	97300	97200	46
384	20230802	135500	2721536800	97300	97000	97300	97000	63
385	20230802	135400	2715418900	97100	96900	97100	96800	162
386	20230802	135300	2699711200	96800	96800	96800	96800	4
387	20230802	135200	2699324000	96800	96900	96900	96800	13
388	20230802	135100	2698064400	96800	96800	96900	96800	131
389	20230802	135000	2685383200	96900	96900	96900	96900	12
390	20230802	134900	2684220400	96800	96900	96900	96800	9
391	20230802	134800	2683348500	96900	96900	96900	96900	10
392	20230802	134700	2682379500	96900	96900	96900	96900	26
393	20230802	134600	2679860100	96900	96900	96900	96900	2
394	20230802	134500	2679666300	96900	97000	97000	96900	27
395	20230802	134400	2677048900	97000	97000	97000	96900	54
396	20230802	134300	2671811800	97000	96900	97000	96900	35
397	20230802	134200	2668418400	96900	96900	96900	96900	22
398	20230802	134100	2666286600	96900	96800	96900	96800	24
399	20230802	134000	2663961200	96800	96800	96900	96800	138
400	20230802	133900	2650602600	96800	96900	96900	96800	191
401	20230802	133800	2632095500	96900	97100	97100	96900	2026
402	20230802	133700	2435573500	97000	97100	97100	97000	216
403	20230802	133600	2414605100	97000	97000	97100	97000	5
404	20230802	133500	2414119900	97000	97000	97100	97000	98
405	20230802	133400	2404612200	97000	97100	97100	97000	60
406	20230802	133300	2398791800	97000	97000	97000	97000	6
407	20230802	133200	2398209800	97000	97100	97100	97000	3
408	20230802	133100	2397918700	97100	97000	97100	97000	21
409	20230802	133000	2395881600	97000	97100	97100	97000	151
410	20230802	132900	2381232900	97100	97200	97200	97100	3
411	20230802	132800	2380941500	97200	97100	97200	97000	223
412	20230802	132700	2359302800	97100	97100	97100	97100	13
413	20230802	132600	2358040500	97300	97100	97300	97100	131
414	20230802	132500	2345298800	97200	97200	97200	97200	23
415	20230802	132400	2343063200	97200	97300	97300	97200	14
416	20230802	132300	2341701200	97200	97300	97300	97200	19
417	20230802	132200	2339853400	97300	97200	97600	97200	450
418	20230802	132100	2296042900	97200	97100	97200	97100	24
419	20230802	132000	2293710200	97100	97200	97200	97100	7
420	20230802	131900	2293030100	97200	97100	97200	97100	18
421	20230802	131800	2291281900	97100	97100	97100	97000	141
422	20230802	131700	2277590900	97100	97100	97200	97100	9
423	20230802	131600	2276716900	97100	97100	97100	97100	0
424	20230802	131500	2276716900	97100	97100	97100	97100	18
425	20230802	131400	2274969100	97100	97100	97100	97100	4
426	20230802	131300	2274580700	97200	97100	97200	97000	86
427	20230802	131200	2266235100	97100	97100	97100	97100	10
428	20230802	131100	2265264100	97200	97200	97200	97200	0
429	20230802	131000	2265264100	97200	97100	97200	97100	7
430	20230802	130900	2264584200	97100	97000	97100	97000	105
431	20230802	130800	2254388800	97100	97100	97200	97100	56
432	20230802	130700	2248951000	97100	97100	97100	97100	16
433	20230802	130600	2247397400	97100	97100	97100	97100	1
434	20230802	130500	2247300300	97100	97100	97100	97100	15
435	20230802	130400	2245843800	97100	97000	97100	97000	77
436	20230802	130300	2238367200	97100	97200	97200	97100	119
437	20230802	130200	2226812100	97100	97100	97100	97100	36
438	20230802	130100	2223316500	97200	97200	97200	97200	4
439	20230802	130000	2222927700	97200	97100	97200	97100	17
440	20230802	125900	2221276500	97100	97100	97300	97100	48
441	20230802	125800	2216611200	97200	97200	97200	97200	12
442	20230802	125700	2215444800	97100	97100	97200	97100	121
443	20230802	125600	2203684500	97100	97100	97100	97100	218
444	20230802	125500	2182516700	97100	97200	97200	97100	61
445	20230802	125400	2176587600	97200	97200	97200	97200	4
446	20230802	125300	2176198800	97200	97200	97200	97200	7
447	20230802	125200	2175518400	97200	97300	97300	97200	128
448	20230802	125100	2163076600	97300	97200	97300	97200	9
449	20230802	125000	2162201200	97200	97200	97200	97100	79
450	20230802	124900	2154522500	97100	97100	97200	97100	112
451	20230802	124800	2143637300	97100	97200	97200	97100	24
452	20230802	124700	2141306800	97200	97100	97200	97100	39
453	20230802	124600	2137516700	97200	97200	97200	97100	72
454	20230802	124500	2130525100	97200	97200	97200	97200	8
455	20230802	124400	2129747500	97300	97300	97400	97200	77
456	20230802	124300	2122255400	97300	97300	97300	97300	2
457	20230802	124200	2122060800	97300	97400	97400	97200	220
458	20230802	124100	2100668600	97300	97300	97300	97300	31
459	20230802	124000	2097652300	97300	97400	97400	97200	40
460	20230802	123900	2093760300	97400	97400	97400	97200	58
461	20230802	123800	2088113800	97300	97300	97400	97300	11
462	20230802	123700	2087043000	97400	97300	97400	97300	14
463	20230802	123600	2085680700	97300	97300	97400	97300	5
464	20230802	123500	2085194100	97300	97400	97400	97300	6
465	20230802	123400	2084609800	97400	97300	97400	97200	129
466	20230802	123300	2072068100	97300	97300	97300	97300	5
467	20230802	123200	2071581600	97300	97300	97300	97300	30
468	20230802	123100	2068662600	97200	97300	97300	97200	81
469	20230802	123000	2060788000	97400	97400	97400	97400	70
470	20230802	122900	2053970000	97200	97400	97400	97200	6
471	20230802	122800	2053386400	97300	97300	97300	97300	16
472	20230802	122700	2051829600	97300	97300	97300	97300	122
473	20230802	122600	2039959000	97300	97300	97300	97300	5
474	20230802	122500	2039472500	97300	97400	97400	97300	37
475	20230802	122400	2035872200	97300	97300	97300	97300	36
476	20230802	122300	2032369400	97400	97300	97400	97300	8
477	20230802	122200	2031590400	97400	97400	97400	97400	2
478	20230802	122100	2031395600	97300	97300	97300	97300	8
479	20230802	122000	2030617200	97300	97400	97400	97300	43
480	20230802	121900	2026429300	97400	97400	97400	97400	3
481	20230802	121800	2026137100	97500	97400	97500	97400	5
482	20230802	121700	2025649900	97400	97400	97400	97400	1
483	20230802	121600	2025552500	97400	97400	97400	97400	5
484	20230802	121500	2025065500	97400	97300	97400	97300	27
485	20230802	121400	2022437700	97300	97300	97300	97300	4
486	20230802	121300	2022048500	97400	97400	97400	97400	15
487	20230802	121200	2020587500	97400	97300	97400	97300	50
488	20230802	121100	2015717600	97300	97400	97400	97300	36
489	20230802	121000	2012212400	97400	97500	97500	97300	372
490	20230802	120900	1976003000	97500	97500	97500	97500	29
491	20230802	120800	1973175500	97600	97500	97600	97400	107
492	20230802	120700	1962743200	97500	97600	97600	97500	22
493	20230802	120600	1960597900	97500	97500	97500	97500	40
494	20230802	120500	1956697900	97500	97500	97500	97500	22
495	20230802	120400	1954552900	97600	97500	97600	97500	43
496	20230802	120300	1950359800	97500	97500	97600	97500	22
497	20230802	120200	1948214600	97500	97500	97500	97500	4
498	20230802	120100	1947824600	97500	97500	97500	97500	6
499	20230802	120000	1947239600	97500	97500	97600	97500	149
500	20230802	115900	1932706000	97500	97400	97500	97400	253
501	20230802	115800	1908055500	97300	97400	97400	97300	39
502	20230802	115700	1904260500	97400	97400	97400	97400	24
503	20230802	115600	1901922900	97500	97300	97500	97300	63
504	20230802	115500	1895784800	97400	97300	97400	97300	4
505	20230802	115400	1895395500	97300	97300	97300	97300	51
506	20230802	115300	1890433200	97300	97400	97400	97300	63
507	20230802	115200	1884302200	97300	97400	97400	97300	253
508	20230802	115100	1859665100	97400	97400	97400	97400	9
509	20230802	115000	1858788500	97500	97600	97600	97500	174
510	20230802	114900	1841821800	97700	97700	97700	97700	10
511	20230802	114800	1840844800	97700	97400	97700	97400	107
512	20230802	114700	1830415400	97400	97400	97400	97400	0
513	20230802	114600	1830415400	97400	97500	97500	97400	42
514	20230802	114500	1826324100	97500	97500	97500	97400	161
515	20230802	114400	1810634000	97500	97500	97500	97500	10
516	20230802	114300	1809659000	97500	97500	97500	97500	44
517	20230802	114200	1805369000	97600	97600	97600	97600	11
518	20230802	114100	1804295400	97900	97500	97900	97500	23
519	20230802	114000	1802048500	97500	97700	97800	97500	946
520	20230802	113900	1709770500	97700	97600	97700	97600	31
521	20230802	113800	1706742000	97700	97700	97700	97600	94
522	20230802	113700	1697559500	97700	97700	97700	97700	0
523	20230802	113600	1697559500	97700	97700	97800	97700	206
524	20230802	113500	1677433100	97700	97700	97700	97700	3
525	20230802	113400	1677140000	97700	97700	97700	97700	2
526	20230802	113300	1676944600	97700	97700	97800	97700	267
527	20230802	113200	1650858500	97700	97900	97900	97700	10
528	20230802	113100	1649881300	97900	97700	97900	97700	64
529	20230802	113000	1643620400	97700	97800	97800	97700	104
530	20230802	112900	1633449600	97700	97800	97800	97700	3
531	20230802	112800	1633156300	97700	97700	97700	97700	8
532	20230802	112700	1632374700	97700	97700	97700	97700	10
533	20230802	112600	1631397700	97700	97700	97700	97700	2
534	20230802	112500	1631202300	97700	97900	98000	97700	628
535	20230802	112400	1569732000	97900	98000	98000	97900	9
536	20230802	112300	1568850300	98000	98000	98000	98000	427
537	20230802	112200	1527004300	98000	98100	98100	98000	126
538	20230802	112100	1514647500	98100	98100	98100	98100	33
539	20230802	112000	1511410200	98200	98200	98200	98100	100
540	20230802	111900	1501590400	98200	98200	98200	98200	1
541	20230802	111800	1501492200	98200	98200	98200	98200	14
542	20230802	111700	1500117400	98200	98200	98200	98200	2
543	20230802	111600	1499921000	98400	98400	98400	98200	343
544	20230802	111500	1466220300	98400	98300	98400	98300	18
545	20230802	111400	1464450100	98300	98300	98300	98300	16
546	20230802	111300	1462877300	98300	98300	98300	98300	82
547	20230802	111200	1454816700	98200	98200	98300	98200	11
548	20230802	111100	1453736400	98300	98300	98300	98300	45
549	20230802	111000	1449312900	98300	98400	98400	98300	32
550	20230802	110900	1446166900	98400	98500	98500	98400	47
551	20230802	110800	1441541300	98500	98400	98500	98400	89
552	20230802	110700	1432774900	98400	98700	98700	98400	39
553	20230802	110600	1428936700	98700	98400	98700	98200	122
554	20230802	110500	1416933800	98200	98200	98300	98200	172
555	20230802	110400	1400040200	98200	98300	98300	98200	6
556	20230802	110300	1399450700	98200	98400	98400	98200	54
557	20230802	110200	1394141000	98400	98400	98500	98400	6
558	20230802	110100	1393550400	98400	98300	98400	98300	24
559	20230802	110000	1391188900	98300	98300	98300	98300	7
560	20230802	105900	1390500800	98300	98300	98400	98300	26
561	20230802	105800	1387944900	98300	98300	98300	98300	26
562	20230802	105700	1385389100	98300	98200	98300	98200	11
563	20230802	105600	1384308400	98200	98200	98200	98200	2
564	20230802	105500	1384112000	98300	98200	98300	98100	764
565	20230802	105400	1309154400	98200	98400	98400	98200	26
566	20230802	105300	1306600000	98400	98600	98600	98300	243
567	20230802	105200	1282670900	98600	98600	98700	98600	7
568	20230802	105100	1281980500	98600	98600	98600	98600	15
569	20230802	105000	1280501500	98600	98600	98600	98600	65
570	20230802	104900	1274092500	98500	98500	98500	98500	5
571	20230802	104800	1273600000	98500	98500	98600	98500	38
572	20230802	104700	1269856800	98500	98500	98500	98500	75
573	20230802	104600	1262469300	98500	98500	98600	98500	18
574	20230802	104500	1260695900	98500	98500	98500	98500	3
575	20230802	104400	1260400400	98500	98700	98800	98500	245
576	20230802	104300	1236212900	98800	98800	98800	98800	12
577	20230802	104200	1235027300	98700	98400	99100	98400	399
578	20230802	104100	1195574100	98600	98500	98600	98200	1623
579	20230802	104000	1036127000	98500	98500	98500	98500	16
580	20230802	103900	1034551000	98400	98400	98400	98400	8
581	20230802	103800	1033763800	98500	98500	98500	98500	5
582	20230802	103700	1033271300	98400	98400	98400	98400	6
583	20230802	103600	1032680900	98400	98400	98400	98400	29
584	20230802	103500	1029827300	98400	98500	98500	98400	4
585	20230802	103400	1029433500	98500	98500	98500	98400	88
586	20230802	103300	1020765600	98400	98700	98700	98400	202
587	20230802	103200	1000850500	98700	98700	98700	98700	41
588	20230802	103100	996803800	98700	98800	98800	98700	145
589	20230802	103000	982478000	98800	98900	98900	98800	59
590	20230802	102900	976644200	98900	99000	99000	98900	99
591	20230802	102800	966851300	99000	98900	99000	98900	62
592	20230802	102700	960717900	98900	98900	98900	98900	2
593	20230802	102600	960520100	98900	98900	99000	98900	176
594	20230802	102500	943106700	98900	99000	99000	98900	215
595	20230802	102400	921825200	99000	99000	99000	99000	5
596	20230802	102300	921330200	99000	99100	99100	99000	13
597	20230802	102200	920043100	99000	99000	99100	99000	44
598	20230802	102100	915686100	99000	99100	99100	99000	16
599	20230802	102000	914101600	99100	99100	99200	99100	16
600	20230802	101900	912515900	99200	99300	99300	99000	570
601	20230802	101800	856041700	99400	99200	99400	99200	228
602	20230802	101700	833393000	99200	99200	99300	99100	51
603	20230802	101600	828333700	99200	99200	99200	99200	78
604	20230802	101500	820596100	99300	99200	99300	99200	130
605	20230802	101400	807698300	99200	99100	99200	99100	6
606	20230802	101300	807103500	99200	99100	99200	99100	8
607	20230802	101200	806310000	99100	99300	99300	99100	86
608	20230802	101100	797782200	99300	99200	99300	99200	26
609	20230802	101000	795202100	99000	99000	99100	99000	176
610	20230802	100900	777772200	99000	98900	99000	98900	78
611	20230802	100800	770051800	98900	99000	99000	98900	91
612	20230802	100700	761042900	99000	98800	99000	98800	86
613	20230802	100600	752530300	98900	98900	98900	98900	47
614	20230802	100500	747882000	98900	98900	98900	98900	110
615	20230802	100400	737003000	98900	98800	98900	98800	184
616	20230802	100300	718815100	98700	98800	98800	98700	25
617	20230802	100200	716347300	98700	98800	98900	98600	221
618	20230802	100100	694542400	98900	98900	98900	98800	60
619	20230802	100000	688613500	98900	98700	98900	98700	41
620	20230802	095900	684560600	98700	98900	98900	98700	59
621	20230802	095800	678734700	98800	98600	99000	98600	256
622	20230802	095700	653446500	98500	98800	98800	98500	54
623	20230802	095600	648122500	98800	98400	98900	98400	359
624	20230802	095500	612667000	98300	98400	98400	98300	16
625	20230802	095400	611092900	98300	98300	98300	98300	42
626	20230802	095300	606964300	98400	98600	98800	98400	147
627	20230802	095200	592483200	98600	98400	98600	98400	4
628	20230802	095100	592089200	98500	98500	98500	98500	14
629	20230802	095000	590710200	98400	98400	98400	98400	59
630	20230802	094900	584904600	98300	98300	98300	98300	28
631	20230802	094800	582152200	98400	98400	98400	98400	0
632	20230802	094700	582152200	98400	98300	98400	98200	8
633	20230802	094600	581365700	98300	98300	98300	98300	53
634	20230802	094500	576155800	98300	98200	98300	98200	38
635	20230802	094400	572423700	98200	98200	98200	98200	1
636	20230802	094300	572325500	98100	98100	98100	98000	40
637	20230802	094200	568401800	98000	97900	98000	97900	197
638	20230802	094100	549099100	97900	97900	97900	97900	6
639	20230802	094000	548511700	97900	97900	98000	97900	62
640	20230802	093900	542440700	98000	98000	98000	98000	21
641	20230802	093800	540382700	98000	98000	98000	97900	44
642	20230802	093700	536071900	98000	97900	98000	97900	11
643	20230802	093600	534994100	98000	98000	98000	98000	9
644	20230802	093500	534112100	97900	97800	97900	97800	65
645	20230802	093400	527748700	97800	97700	97800	97700	114
646	20230802	093300	516599600	97700	97800	97800	97700	52
647	20230802	093200	511514200	97900	97800	97900	97800	3
648	20230802	093100	511220700	97900	97900	97900	97800	13
649	20230802	093000	509948200	97900	97800	97900	97800	148
650	20230802	092900	495473700	97700	97600	97700	97600	290
651	20230802	092800	467162200	97500	97600	97600	97500	10
652	20230802	092700	466186400	97600	97600	97600	97600	83
653	20230802	092600	458085600	97600	97600	97600	97600	16
654	20230802	092500	456524000	97600	97600	97600	97600	254
655	20230802	092400	431733600	97700	97600	97700	97600	43
656	20230802	092300	427536600	97600	97600	97600	97500	40
657	20230802	092200	423632800	97700	97700	97700	97600	127
658	20230802	092100	411235700	97600	97600	97600	97600	206
659	20230802	092000	391130100	97600	97800	97800	97600	238
660	20230802	091900	367897400	97700	97600	97700	97600	117
661	20230802	091800	356477800	97600	97600	97600	97500	55
662	20230802	091700	351110000	97600	97700	97700	97500	149
663	20230802	091600	336564600	97700	97700	97700	97600	188
664	20230802	091500	318208600	97700	97500	97700	97500	274
665	20230802	091400	291466400	97600	97700	97700	97500	88
666	20230802	091300	282875400	97700	97700	97700	97600	80
667	20230802	091200	275062900	97700	97700	97700	97700	47
668	20230802	091100	270471000	97700	97500	97700	97500	75
669	20230802	091000	263145300	97400	97500	97600	97400	180
670	20230802	090900	245594600	97500	97400	97500	97400	47
671	20230802	090800	241016200	97400	97600	97600	97400	133
672	20230802	090700	228048100	97600	97500	97600	97500	241
673	20230802	090600	204531500	97500	97900	97900	97500	304
674	20230802	090500	174834100	98100	98000	98100	97900	47
675	20230802	090400	170227300	98000	98100	98100	97900	127
676	20230802	090300	157776700	98100	97400	98100	97400	211
677	20230802	090200	137141100	97400	97400	97800	97400	379
678	20230802	090100	100198100	97400	98400	98400	97400	234
679	20230802	090000	77361800	98400	96000	99000	96000	804