KissMeData/215000/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	201100	2881356100	96900	96900	96900	96900	625
3	20230810	201000	2881356100	96900	96900	96900	96900	0
4	20230810	200900	2881356100	96900	96900	96900	96900	0
5	20230810	200800	2881356100	96900	96900	96900	96900	0
6	20230810	200700	2881356100	96900	96900	96900	96900	0
7	20230810	200600	2881356100	96900	96900	96900	96900	0
8	20230810	200500	2881356100	96900	96900	96900	96900	0
9	20230810	200400	2881356100	96900	96900	96900	96900	0
10	20230810	200300	2881356100	96900	96900	96900	96900	0
11	20230810	200200	2881356100	96900	96900	96900	96900	0
12	20230810	200100	2881356100	96900	96900	96900	96900	0
13	20230810	200000	2881356100	96900	96900	96900	96900	0
14	20230810	195900	2881356100	96900	96900	96900	96900	0
15	20230810	195800	2881356100	96900	96900	96900	96900	0
16	20230810	195700	2881356100	96900	96900	96900	96900	0
17	20230810	195600	2881356100	96900	96900	96900	96900	0
18	20230810	195500	2881356100	96900	96900	96900	96900	0
19	20230810	195400	2881356100	96900	96900	96900	96900	0
20	20230810	195300	2881356100	96900	96900	96900	96900	0
21	20230810	195200	2881356100	96900	96900	96900	96900	0
22	20230810	195100	2881356100	96900	96900	96900	96900	0
23	20230810	195000	2881356100	96900	96900	96900	96900	0
24	20230810	194900	2881356100	96900	96900	96900	96900	0
25	20230810	194800	2881356100	96900	96900	96900	96900	0
26	20230810	194700	2881356100	96900	96900	96900	96900	0
27	20230810	194600	2881356100	96900	96900	96900	96900	0
28	20230810	194500	2881356100	96900	96900	96900	96900	0
29	20230810	194400	2881356100	96900	96900	96900	96900	0
30	20230810	194300	2881356100	96900	96900	96900	96900	0
31	20230810	194200	2881356100	96900	96900	96900	96900	0
32	20230810	194100	2881356100	96900	96900	96900	96900	625
33	20230810	194000	2881356100	96900	96900	96900	96900	0
34	20230810	193900	2881356100	96900	96900	96900	96900	0
35	20230810	193800	2881356100	96900	96900	96900	96900	0
36	20230810	193700	2881356100	96900	96900	96900	96900	0
37	20230810	193600	2881356100	96900	96900	96900	96900	0
38	20230810	193500	2881356100	96900	96900	96900	96900	0
39	20230810	193400	2881356100	96900	96900	96900	96900	0
40	20230810	193300	2881356100	96900	96900	96900	96900	0
41	20230810	193200	2881356100	96900	96900	96900	96900	0
42	20230810	193100	2881356100	96900	96900	96900	96900	0
43	20230810	193000	2881356100	96900	96900	96900	96900	0
44	20230810	192900	2881356100	96900	96900	96900	96900	0
45	20230810	192800	2881356100	96900	96900	96900	96900	0
46	20230810	192700	2881356100	96900	96900	96900	96900	0
47	20230810	192600	2881356100	96900	96900	96900	96900	0
48	20230810	192500	2881356100	96900	96900	96900	96900	0
49	20230810	192400	2881356100	96900	96900	96900	96900	0
50	20230810	192300	2881356100	96900	96900	96900	96900	0
51	20230810	192200	2881356100	96900	96900	96900	96900	0
52	20230810	192100	2881356100	96900	96900	96900	96900	0
53	20230810	192000	2881356100	96900	96900	96900	96900	0
54	20230810	191900	2881356100	96900	96900	96900	96900	0
55	20230810	191800	2881356100	96900	96900	96900	96900	0
56	20230810	191700	2881356100	96900	96900	96900	96900	0
57	20230810	191600	2881356100	96900	96900	96900	96900	0
58	20230810	191500	2881356100	96900	96900	96900	96900	0
59	20230810	191400	2881356100	96900	96900	96900	96900	0
60	20230810	191300	2881356100	96900	96900	96900	96900	0
61	20230810	191200	2881356100	96900	96900	96900	96900	0
62	20230810	191100	2881356100	96900	96900	96900	96900	625
63	20230810	191000	2881356100	96900	96900	96900	96900	0
64	20230810	190900	2881356100	96900	96900	96900	96900	0
65	20230810	190800	2881356100	96900	96900	96900	96900	0
66	20230810	190700	2881356100	96900	96900	96900	96900	0
67	20230810	190600	2881356100	96900	96900	96900	96900	0
68	20230810	190500	2881356100	96900	96900	96900	96900	0
69	20230810	190400	2881356100	96900	96900	96900	96900	0
70	20230810	190300	2881356100	96900	96900	96900	96900	0
71	20230810	190200	2881356100	96900	96900	96900	96900	0
72	20230810	190100	2881356100	96900	96900	96900	96900	0
73	20230810	190000	2881356100	96900	96900	96900	96900	0
74	20230810	185900	2881356100	96900	96900	96900	96900	0
75	20230810	185800	2881356100	96900	96900	96900	96900	0
76	20230810	185700	2881356100	96900	96900	96900	96900	0
77	20230810	185600	2881356100	96900	96900	96900	96900	0
78	20230810	185500	2881356100	96900	96900	96900	96900	0
79	20230810	185400	2881356100	96900	96900	96900	96900	0
80	20230810	185300	2881356100	96900	96900	96900	96900	0
81	20230810	185200	2881356100	96900	96900	96900	96900	0
82	20230810	185100	2881356100	96900	96900	96900	96900	0
83	20230810	185000	2881356100	96900	96900	96900	96900	0
84	20230810	184900	2881356100	96900	96900	96900	96900	0
85	20230810	184800	2881356100	96900	96900	96900	96900	0
86	20230810	184700	2881356100	96900	96900	96900	96900	0
87	20230810	184600	2881356100	96900	96900	96900	96900	0
88	20230810	184500	2881356100	96900	96900	96900	96900	0
89	20230810	184400	2881356100	96900	96900	96900	96900	0
90	20230810	184300	2881356100	96900	96900	96900	96900	0
91	20230810	184200	2881356100	96900	96900	96900	96900	0
92	20230810	184100	2881356100	96900	96900	96900	96900	625
93	20230810	184000	2881356100	96900	96900	96900	96900	0
94	20230810	183900	2881356100	96900	96900	96900	96900	0
95	20230810	183800	2881356100	96900	96900	96900	96900	0
96	20230810	183700	2881356100	96900	96900	96900	96900	0
97	20230810	183600	2881356100	96900	96900	96900	96900	0
98	20230810	183500	2881356100	96900	96900	96900	96900	0
99	20230810	183400	2881356100	96900	96900	96900	96900	0
100	20230810	183300	2881356100	96900	96900	96900	96900	0
101	20230810	183200	2881356100	96900	96900	96900	96900	0
102	20230810	183100	2881356100	96900	96900	96900	96900	0
103	20230810	183000	2881356100	96900	96900	96900	96900	0
104	20230810	182900	2881356100	96900	96900	96900	96900	0
105	20230810	182800	2881356100	96900	96900	96900	96900	0
106	20230810	182700	2881356100	96900	96900	96900	96900	0
107	20230810	182600	2881356100	96900	96900	96900	96900	0
108	20230810	182500	2881356100	96900	96900	96900	96900	0
109	20230810	182400	2881356100	96900	96900	96900	96900	0
110	20230810	182300	2881356100	96900	96900	96900	96900	0
111	20230810	182200	2881356100	96900	96900	96900	96900	0
112	20230810	182100	2881356100	96900	96900	96900	96900	0
113	20230810	182000	2881356100	96900	96900	96900	96900	0
114	20230810	181900	2881356100	96900	96900	96900	96900	0
115	20230810	181800	2881356100	96900	96900	96900	96900	0
116	20230810	181700	2881356100	96900	96900	96900	96900	0
117	20230810	181600	2881356100	96900	96900	96900	96900	0
118	20230810	181500	2881356100	96900	96900	96900	96900	0
119	20230810	181400	2881356100	96900	96900	96900	96900	0
120	20230810	181300	2881356100	96900	96900	96900	96900	0
121	20230810	181200	2881356100	96900	96900	96900	96900	0
122	20230810	181100	2881356100	96900	96900	96900	96900	625
123	20230810	181000	2881356100	96900	96900	96900	96900	0
124	20230810	180900	2881356100	96900	96900	96900	96900	0
125	20230810	180800	2881356100	96900	96900	96900	96900	0
126	20230810	180700	2881356100	96900	96900	96900	96900	0
127	20230810	180600	2881356100	96900	96900	96900	96900	0
128	20230810	180500	2881356100	96900	96900	96900	96900	0
129	20230810	180400	2881356100	96900	96900	96900	96900	0
130	20230810	180300	2881356100	96900	96900	96900	96900	0
131	20230810	180200	2881356100	96900	96900	96900	96900	0
132	20230810	180100	2881356100	96900	96900	96900	96900	0
133	20230810	180000	2881356100	96900	96900	96900	96900	0
134	20230810	175900	2881356100	96900	96900	96900	96900	0
135	20230810	175800	2881356100	96900	96900	96900	96900	0
136	20230810	175700	2881356100	96900	96900	96900	96900	0
137	20230810	175600	2881356100	96900	96900	96900	96900	0
138	20230810	175500	2881356100	96900	96900	96900	96900	0
139	20230810	175400	2881356100	96900	96900	96900	96900	0
140	20230810	175300	2881356100	96900	96900	96900	96900	0
141	20230810	175200	2881356100	96900	96900	96900	96900	0
142	20230810	175100	2881356100	96900	96900	96900	96900	0
143	20230810	175000	2881356100	96900	96900	96900	96900	0
144	20230810	174900	2881356100	96900	96900	96900	96900	0
145	20230810	174800	2881356100	96900	96900	96900	96900	0
146	20230810	174700	2881356100	96900	96900	96900	96900	0
147	20230810	174600	2881356100	96900	96900	96900	96900	0
148	20230810	174500	2881356100	96900	96900	96900	96900	0
149	20230810	174400	2881356100	96900	96900	96900	96900	0
150	20230810	174300	2881356100	96900	96900	96900	96900	0
151	20230810	174200	2881356100	96900	96900	96900	96900	0
152	20230810	174100	2881356100	96900	96900	96900	96900	625
153	20230810	174000	2881356100	96900	96900	96900	96900	0
154	20230810	173900	2881356100	96900	96900	96900	96900	0
155	20230810	173800	2881356100	96900	96900	96900	96900	0
156	20230810	173700	2881356100	96900	96900	96900	96900	0
157	20230810	173600	2881356100	96900	96900	96900	96900	0
158	20230810	173500	2881356100	96900	96900	96900	96900	0
159	20230810	173400	2881356100	96900	96900	96900	96900	0
160	20230810	173300	2881356100	96900	96900	96900	96900	0
161	20230810	173200	2881356100	96900	96900	96900	96900	0
162	20230810	173100	2881356100	96900	96900	96900	96900	0
163	20230810	173000	2881356100	96900	96900	96900	96900	0
164	20230810	172900	2881356100	96900	96900	96900	96900	0
165	20230810	172800	2881356100	96900	96900	96900	96900	0
166	20230810	172700	2881356100	96900	96900	96900	96900	0
167	20230810	172600	2881356100	96900	96900	96900	96900	0
168	20230810	172500	2881356100	96900	96900	96900	96900	0
169	20230810	172400	2881356100	96900	96900	96900	96900	0
170	20230810	172300	2881356100	96900	96900	96900	96900	0
171	20230810	172200	2881356100	96900	96900	96900	96900	0
172	20230810	172100	2881356100	96900	96900	96900	96900	0
173	20230810	172000	2881356100	96900	96900	96900	96900	0
174	20230810	171900	2881356100	96900	96900	96900	96900	0
175	20230810	171800	2881356100	96900	96900	96900	96900	0
176	20230810	171700	2881356100	96900	96900	96900	96900	0
177	20230810	171600	2881356100	96900	96900	96900	96900	0
178	20230810	171500	2881356100	96900	96900	96900	96900	0
179	20230810	171400	2881356100	96900	96900	96900	96900	0
180	20230810	171300	2881356100	96900	96900	96900	96900	0
181	20230810	171200	2881356100	96900	96900	96900	96900	0
182	20230810	171100	2881356100	96900	96900	96900	96900	625
183	20230810	171000	2881356100	96900	96900	96900	96900	0
184	20230810	170900	2881356100	96900	96900	96900	96900	0
185	20230810	170800	2881356100	96900	96900	96900	96900	0
186	20230810	170700	2881356100	96900	96900	96900	96900	0
187	20230810	170600	2881356100	96900	96900	96900	96900	0
188	20230810	170500	2881356100	96900	96900	96900	96900	0
189	20230810	170400	2881356100	96900	96900	96900	96900	0
190	20230810	170300	2881356100	96900	96900	96900	96900	0
191	20230810	170200	2881356100	96900	96900	96900	96900	0
192	20230810	170100	2881356100	96900	96900	96900	96900	0
193	20230810	170000	2881356100	96900	96900	96900	96900	0
194	20230810	165900	2881356100	96900	96900	96900	96900	0
195	20230810	165800	2881356100	96900	96900	96900	96900	0
196	20230810	165700	2881356100	96900	96900	96900	96900	0
197	20230810	165600	2881356100	96900	96900	96900	96900	0
198	20230810	165500	2881356100	96900	96900	96900	96900	0
199	20230810	165400	2881356100	96900	96900	96900	96900	0
200	20230810	165300	2881356100	96900	96900	96900	96900	0
201	20230810	165200	2881356100	96900	96900	96900	96900	0
202	20230810	165100	2881356100	96900	96900	96900	96900	0
203	20230810	165000	2881356100	96900	96900	96900	96900	0
204	20230810	164900	2881356100	96900	96900	96900	96900	0
205	20230810	164800	2881356100	96900	96900	96900	96900	0
206	20230810	164700	2881356100	96900	96900	96900	96900	0
207	20230810	164600	2881356100	96900	96900	96900	96900	0
208	20230810	164500	2881356100	96900	96900	96900	96900	0
209	20230810	164400	2881356100	96900	96900	96900	96900	0
210	20230810	164300	2881356100	96900	96900	96900	96900	0
211	20230810	164200	2881356100	96900	96900	96900	96900	0
212	20230810	164100	2881356100	96900	96900	96900	96900	625
213	20230810	164000	2881356100	96900	96900	96900	96900	0
214	20230810	163900	2881356100	96900	96900	96900	96900	0
215	20230810	163800	2881356100	96900	96900	96900	96900	0
216	20230810	163700	2881356100	96900	96900	96900	96900	0
217	20230810	163600	2881356100	96900	96900	96900	96900	0
218	20230810	163500	2881356100	96900	96900	96900	96900	0
219	20230810	163400	2881356100	96900	96900	96900	96900	0
220	20230810	163300	2881356100	96900	96900	96900	96900	0
221	20230810	163200	2881356100	96900	96900	96900	96900	0
222	20230810	163100	2881356100	96900	96900	96900	96900	0
223	20230810	163000	2881356100	96900	96900	96900	96900	0
224	20230810	162900	2881356100	96900	96900	96900	96900	0
225	20230810	162800	2881356100	96900	96900	96900	96900	0
226	20230810	162700	2881356100	96900	96900	96900	96900	0
227	20230810	162600	2881356100	96900	96900	96900	96900	0
228	20230810	162500	2881356100	96900	96900	96900	96900	0
229	20230810	162400	2881356100	96900	96900	96900	96900	0
230	20230810	162300	2881356100	96900	96900	96900	96900	0
231	20230810	162200	2881356100	96900	96900	96900	96900	0
232	20230810	162100	2881356100	96900	96900	96900	96900	0
233	20230810	162000	2881356100	96900	96900	96900	96900	0
234	20230810	161900	2881356100	96900	96900	96900	96900	0
235	20230810	161800	2881356100	96900	96900	96900	96900	0
236	20230810	161700	2881356100	96900	96900	96900	96900	0
237	20230810	161600	2881356100	96900	96900	96900	96900	0
238	20230810	161500	2881356100	96900	96900	96900	96900	0
239	20230810	161400	2881356100	96900	96900	96900	96900	0
240	20230810	161300	2881356100	96900	96900	96900	96900	0
241	20230810	161200	2881356100	96900	96900	96900	96900	0
242	20230810	161100	2881356100	96900	96900	96900	96900	625
243	20230810	161000	2881356100	96900	96900	96900	96900	0
244	20230810	160900	2881356100	96900	96900	96900	96900	0
245	20230810	160800	2881356100	96900	96900	96900	96900	0
246	20230810	160700	2881356100	96900	96900	96900	96900	0
247	20230810	160600	2881356100	96900	96900	96900	96900	0
248	20230810	160500	2881356100	96900	96900	96900	96900	0
249	20230810	160400	2881356100	96900	96900	96900	96900	0
250	20230810	160300	2881356100	96900	96900	96900	96900	0
251	20230810	160200	2881356100	96900	96900	96900	96900	0
252	20230810	160100	2881356100	96900	96900	96900	96900	0
253	20230810	160000	2881356100	96900	96900	96900	96900	0
254	20230810	155900	2881356100	96900	96900	96900	96900	0
255	20230810	155800	2881356100	96900	96900	96900	96900	0
256	20230810	155700	2881356100	96900	96900	96900	96900	0
257	20230810	155600	2881356100	96900	96900	96900	96900	0
258	20230810	155500	2881356100	96900	96900	96900	96900	0
259	20230810	155400	2881356100	96900	96900	96900	96900	0
260	20230810	155300	2881356100	96900	96900	96900	96900	0
261	20230810	155200	2881356100	96900	96900	96900	96900	0
262	20230810	155100	2881356100	96900	96900	96900	96900	0
263	20230810	155000	2881356100	96900	96900	96900	96900	0
264	20230810	154900	2881356100	96900	96900	96900	96900	0
265	20230810	154800	2881356100	96900	96900	96900	96900	0
266	20230810	154700	2881356100	96900	96900	96900	96900	0
267	20230810	154600	2881356100	96900	96900	96900	96900	0
268	20230810	154500	2881356100	96900	96900	96900	96900	0
269	20230810	154400	2881356100	96900	96900	96900	96900	0
270	20230810	154300	2881356100	96900	96900	96900	96900	0
271	20230810	154200	2881356100	96900	96900	96900	96900	0
272	20230810	154100	2881356100	96900	96900	96900	96900	625
273	20230810	154000	2881356100	96900	96900	96900	96900	0
274	20230810	153900	2881356100	96900	96900	96900	96900	0
275	20230810	153800	2881356100	96900	96900	96900	96900	0
276	20230810	153700	2881356100	96900	96900	96900	96900	0
277	20230810	153600	2881356100	96900	96900	96900	96900	0
278	20230810	153500	2881356100	96900	96900	96900	96900	0
279	20230810	153400	2881356100	96900	96900	96900	96900	0
280	20230810	153300	2881356100	96900	96900	96900	96900	0
281	20230810	153200	2881356100	96900	96900	96900	96900	0
282	20230810	153100	2881356100	96900	96900	96900	96900	0
283	20230810	153000	2881356100	96900	96900	96900	96900	625
284	20230810	152900	2820793600	96700	96700	96700	96700	0
285	20230810	152800	2820793600	96700	96700	96700	96700	0
286	20230810	152700	2820793600	96700	96700	96700	96700	0
287	20230810	152600	2820793600	96700	96700	96700	96700	0
288	20230810	152500	2820793600	96700	96700	96700	96700	0
289	20230810	152400	2820793600	96700	96700	96700	96700	0
290	20230810	152300	2820793600	96700	96700	96700	96700	0
291	20230810	152200	2820793600	96700	96700	96700	96700	0
292	20230810	152100	2820793600	96700	96700	96700	96700	0
293	20230810	152000	2820793600	96700	96700	96700	96700	0
294	20230810	151900	2820793600	96700	96700	96700	96600	84
295	20230810	151800	2812671100	96700	96500	96700	96500	100
296	20230810	151700	2803013900	96600	96600	96600	96600	28
297	20230810	151600	2800309100	96600	96500	96600	96400	109
298	20230810	151500	2789790600	96500	96500	96500	96400	75
299	20230810	151400	2782556300	96500	96600	96600	96500	81
300	20230810	151300	2774739500	96600	96300	96600	96300	51
301	20230810	151200	2769824000	96300	96400	96400	96200	246
302	20230810	151100	2746120000	96400	96500	96500	96400	22
303	20230810	151000	2743999000	96400	96300	96400	96200	59
304	20230810	150900	2738315500	96300	96400	96400	96200	929
305	20230810	150800	2648875000	96500	96500	96500	96500	63
306	20230810	150700	2642795500	96500	96600	96600	96500	295
307	20230810	150600	2614311700	96700	96700	96700	96700	16
308	20230810	150500	2612764500	96600	96700	96700	96600	18
309	20230810	150400	2611025500	96700	96700	96700	96700	2
310	20230810	150300	2610832100	96600	96500	96600	96500	57
311	20230810	150200	2605327500	96500	96700	96700	96500	201
312	20230810	150100	2585919900	96700	96700	96700	96700	13
313	20230810	150000	2584662800	96600	96600	96700	96600	26
314	20230810	145900	2582150600	96600	96700	96700	96600	40
315	20230810	145800	2578285200	96700	96600	96700	96600	55
316	20230810	145700	2572970100	96500	96600	96600	96500	101
317	20230810	145600	2563215200	96600	96600	96600	96600	28
318	20230810	145500	2560510400	96600	96600	96600	96500	175
319	20230810	145400	2543607100	96600	96500	96600	96500	51
320	20230810	145300	2538684600	96500	96500	96600	96500	26
321	20230810	145200	2536175200	96500	96500	96600	96500	43
322	20230810	145100	2532025200	96500	96500	96600	96500	34
323	20230810	145000	2528743800	96500	96500	96600	96500	40
324	20230810	144900	2524883200	96500	96500	96600	96500	34
325	20230810	144800	2521601800	96600	96600	96600	96500	24
326	20230810	144700	2519285100	96600	96700	96700	96600	35
327	20230810	144600	2515904000	96600	96700	96700	96600	44
328	20230810	144500	2511650600	96600	96600	96600	96600	30
329	20230810	144400	2508752600	96700	96700	96700	96700	31
330	20230810	144300	2505754900	96600	96700	96700	96600	81
331	20230810	144200	2497930200	96600	96600	96600	96600	2
332	20230810	144100	2497737000	96600	96500	96600	96500	187
333	20230810	144000	2479678400	96500	96600	96600	96500	12
334	20230810	143900	2478520200	96500	96500	96600	96500	18
335	20230810	143800	2476783100	96600	96600	96600	96600	76
336	20230810	143700	2469441500	96600	96600	96600	96600	168
337	20230810	143600	2453212700	96600	96600	96600	96500	116
338	20230810	143500	2442008200	96600	96600	96600	96500	43
339	20230810	143400	2437855300	96600	96600	96600	96600	36
340	20230810	143300	2434377700	96600	96700	96700	96600	614
341	20230810	143200	2375059400	96700	96700	96700	96700	23
342	20230810	143100	2372835300	96700	96700	96800	96700	29
343	20230810	143000	2370030600	96700	96700	96700	96700	65
344	20230810	142900	2363745100	96700	96700	96700	96700	22
345	20230810	142800	2361617700	96700	96700	96700	96700	24
346	20230810	142700	2359296900	96700	96700	96700	96700	63
347	20230810	142600	2353204800	96700	96800	96800	96700	18
348	20230810	142500	2351464100	96800	96800	96800	96800	0
349	20230810	142400	2351464100	96800	96700	96800	96700	202
350	20230810	142300	2331928700	96700	96700	96700	96700	69
351	20230810	142200	2325256400	96700	96600	96700	96600	73
352	20230810	142100	2318203500	96600	96600	96600	96600	16
353	20230810	142000	2316657900	96700	96800	96800	96700	118
354	20230810	141900	2305247100	96800	96800	96800	96800	44
355	20230810	141800	2300987900	96800	96700	96900	96700	150
356	20230810	141700	2286474900	96600	96600	96700	96600	93
357	20230810	141600	2277482200	96600	96500	96600	96500	73
358	20230810	141500	2270431700	96600	96500	96600	96500	45
359	20230810	141400	2266087200	96500	96500	96600	96500	76
360	20230810	141300	2258752700	96500	96600	96600	96500	48
361	20230810	141200	2254118200	96600	96600	96600	96600	162
362	20230810	141100	2238469000	96600	96600	96600	96600	0
363	20230810	141000	2238469000	96600	96500	96600	96500	68
364	20230810	140900	2231901600	96600	96600	96600	96600	80
365	20230810	140800	2224173600	96600	96500	96600	96500	60
366	20230810	140700	2218378200	96500	96500	96500	96500	29
367	20230810	140600	2215579700	96600	96600	96600	96600	43
368	20230810	140500	2211425900	96600	96600	96600	96600	26
369	20230810	140400	2208914300	96600	96600	96600	96500	100
370	20230810	140300	2199255800	96500	96500	96600	96500	156
371	20230810	140200	2184196500	96500	96500	96600	96500	362
372	20230810	140100	2149263200	96500	96700	96700	96500	61
373	20230810	140000	2143371300	96600	96600	96600	96600	28
374	20230810	135900	2140666500	96600	96600	96600	96600	77
375	20230810	135800	2133228300	96600	96600	96600	96600	31
376	20230810	135700	2130233700	96600	96600	96600	96600	23
377	20230810	135600	2128011900	96600	96700	96700	96600	86
378	20230810	135500	2119703400	96600	96600	96600	96600	32
379	20230810	135400	2116612200	96600	96600	96600	96600	25
380	20230810	135300	2114197200	96600	96700	96700	96600	45
381	20230810	135200	2109846600	96800	96600	96800	96600	151
382	20230810	135100	2095249100	96600	97000	97000	96600	34
383	20230810	135000	2091959500	97000	96700	97500	96600	933
384	20230810	134900	2001197700	96600	96600	96600	96600	26
385	20230810	134800	1998686100	96600	96700	96700	96600	57
386	20230810	134700	1993176800	96700	96800	96800	96700	57
387	20230810	134600	1987661900	96700	96700	96700	96700	24
388	20230810	134500	1985341100	96700	96700	96700	96700	62
389	20230810	134400	1979345700	96700	96800	96800	96700	26
390	20230810	134300	1976830300	96900	96800	96900	96700	207
391	20230810	134200	1956795100	96700	96700	96700	96700	26
392	20230810	134100	1954280900	96700	96600	96700	96600	43
393	20230810	134000	1950124100	96700	96600	96800	96600	54
394	20230810	133900	1944903300	96600	96600	96600	96600	14
395	20230810	133800	1943550900	96600	96600	96700	96600	130
396	20230810	133700	1930982400	96600	96600	96600	96600	64
397	20230810	133600	1924800000	96600	96600	96600	96600	35
398	20230810	133500	1921419000	96600	96600	96700	96500	268
399	20230810	133400	1895550000	96500	96600	96600	96500	202
400	20230810	133300	1876038000	96600	96800	96800	96600	169
401	20230810	133200	1859696800	96700	96800	96800	96700	81
402	20230810	133100	1851864000	96700	96800	96800	96700	32
403	20230810	133000	1848767500	96800	96800	96800	96800	217
404	20230810	132900	1827761900	96800	96800	96800	96800	5
405	20230810	132800	1827277900	96700	96700	96700	96700	24
406	20230810	132700	1824957100	96700	96800	96800	96700	41
407	20230810	132600	1820990200	96800	96800	96800	96800	215
408	20230810	132500	1800178200	96800	96800	96800	96800	18
409	20230810	132400	1798435800	96800	96900	96900	96800	30
410	20230810	132300	1795530800	96900	96900	96900	96800	18
411	20230810	132200	1793786700	96900	96800	96900	96800	41
412	20230810	132100	1789817500	96800	96800	96800	96800	1
413	20230810	132000	1789720700	96800	96800	96800	96800	16
414	20230810	131900	1788171900	96900	96900	96900	96900	10
415	20230810	131800	1787202900	96800	96800	96800	96800	17
416	20230810	131700	1785557300	96800	96800	96800	96800	16
417	20230810	131600	1784008500	96900	96900	97000	96900	115
418	20230810	131500	1772864900	96900	96900	96900	96900	0
419	20230810	131400	1772864900	96900	96900	96900	96900	37
420	20230810	131300	1769279600	96900	96900	96900	96900	3
421	20230810	131200	1768988900	96900	97000	97000	96900	14
422	20230810	131100	1767632000	96900	96900	96900	96900	37
423	20230810	131000	1764046700	96900	96900	96900	96900	8
424	20230810	130900	1763271500	96900	97000	97000	96900	17
425	20230810	130800	1761624100	97000	97000	97000	97000	3
426	20230810	130700	1761333100	96900	96900	96900	96900	1
427	20230810	130600	1761236200	96900	97100	97100	96900	256
428	20230810	130500	1736414400	97100	97200	97200	97100	2
429	20230810	130400	1736220100	97200	97100	97200	97100	147
430	20230810	130300	1721946200	97000	97000	97100	97000	65
431	20230810	130200	1715640600	97000	97000	97000	97000	0
432	20230810	130100	1715640600	97000	97000	97000	97000	86
433	20230810	130000	1707298600	97000	97100	97100	97000	13
434	20230810	125900	1706036400	97000	97100	97100	97000	125
435	20230810	125800	1693910600	97000	97100	97100	97000	38
436	20230810	125700	1690224200	97100	97100	97100	97100	4
437	20230810	125600	1689835800	97100	97100	97100	97100	7
438	20230810	125500	1689156100	97100	97200	97200	97100	39
439	20230810	125400	1685369000	97200	97100	97200	97100	141
440	20230810	125300	1671677500	97200	97200	97200	97100	12
441	20230810	125200	1670511200	97200	97200	97200	97200	9
442	20230810	125100	1669636400	97200	97200	97200	97100	11
443	20230810	125000	1668567300	97200	97200	97200	97100	49
444	20230810	124900	1663808100	97200	97200	97200	97100	15
445	20230810	124800	1662350200	97200	97100	97200	97100	82
446	20230810	124700	1654387700	97100	97200	97200	97100	33
447	20230810	124600	1651183300	97200	97100	97200	97100	54
448	20230810	124500	1645934600	97100	97100	97100	97100	56
449	20230810	124400	1640497000	97100	97100	97100	97100	0
450	20230810	124300	1640497000	97100	97100	97100	97100	26
451	20230810	124200	1637972400	97100	97200	97200	97100	22
452	20230810	124100	1635834100	97200	97200	97200	97200	17
453	20230810	124000	1634181700	97200	97300	97300	97200	13
454	20230810	123900	1632917400	97400	97400	97400	97400	0
455	20230810	123800	1632917400	97400	97100	97400	97100	165
456	20230810	123700	1616875500	97200	97400	97400	97200	395
457	20230810	123600	1578461600	97500	97400	97500	97400	187
458	20230810	123500	1560247600	97400	97400	97500	97400	32
459	20230810	123400	1557128400	97400	97500	97500	97400	57
460	20230810	123300	1551576400	97500	97500	97500	97500	16
461	20230810	123200	1550016400	97500	97600	97600	97500	65
462	20230810	123100	1543678500	97600	97600	97600	97600	12
463	20230810	123000	1542507300	97600	97600	97600	97500	31
464	20230810	122900	1539483400	97600	97600	97600	97600	2
465	20230810	122800	1539288200	97500	97300	97500	97300	66
466	20230810	122700	1532857900	97400	97400	97400	97400	134
467	20230810	122600	1519806300	97400	97300	97400	97300	23
468	20230810	122500	1517566300	97400	97300	97400	97300	14
469	20230810	122400	1516202900	97400	97300	97400	97300	38
470	20230810	122300	1512505300	97400	97400	97400	97400	3
471	20230810	122200	1512213100	97400	97300	97400	97300	10
472	20230810	122100	1511239900	97300	97400	97400	97300	19
473	20230810	122000	1509391000	97400	97400	97400	97400	3
474	20230810	121900	1509098800	97400	97300	97400	97300	84
475	20230810	121800	1500925300	97300	97200	97300	97200	9
476	20230810	121700	1500049700	97300	97300	97300	97300	12
477	20230810	121600	1498882100	97300	97300	97400	97300	241
478	20230810	121500	1475432500	97400	97300	97400	97300	124
479	20230810	121400	1463367000	97400	97300	97400	97300	8
480	20230810	121300	1462588400	97400	97400	97400	97300	34
481	20230810	121200	1459278800	97400	97500	97500	97400	18
482	20230810	121100	1457525300	97400	97400	97500	97400	44
483	20230810	121000	1453239400	97400	97400	97400	97400	19
484	20230810	120900	1451388800	97300	97400	97400	97300	11
485	20230810	120800	1450318300	97400	97500	97500	97300	36
486	20230810	120700	1446810700	97500	97500	97500	97400	9
487	20230810	120600	1445933300	97500	97500	97500	97400	577
488	20230810	120500	1389704000	97500	97500	97600	97500	17
489	20230810	120400	1388046300	97500	97600	97600	97500	145
490	20230810	120300	1373908000	97600	97600	97600	97600	3
491	20230810	120200	1373615200	97600	97600	97600	97600	10
492	20230810	120100	1372639200	97500	97600	97600	97500	21
493	20230810	120000	1370591300	97600	97500	97600	97500	40
494	20230810	115900	1366690200	97500	97600	97600	97500	33
495	20230810	115800	1363470400	97600	97500	97600	97500	175
496	20230810	115700	1346407700	97500	97600	97600	97500	31
497	20230810	115600	1343384300	97600	97600	97600	97600	21
498	20230810	115500	1341334700	97600	97500	97600	97500	81
499	20230810	115400	1333435200	97600	97500	97600	97500	40
500	20230810	115300	1329534000	97600	97600	97600	97500	52
501	20230810	115200	1324463500	97600	97500	97600	97400	221
502	20230810	115100	1302915000	97500	97500	97500	97400	44
503	20230810	115000	1298626700	97500	97500	97500	97400	31
504	20230810	114900	1295604600	97400	97500	97500	97400	97
505	20230810	114800	1286149100	97500	97500	97500	97400	75
506	20230810	114700	1278842600	97400	97500	97500	97400	146
507	20230810	114600	1264615800	97500	97500	97500	97400	124
508	20230810	114500	1252527400	97500	97500	97500	97500	8
509	20230810	114400	1251747400	97400	97500	97500	97400	23
510	20230810	114300	1249506900	97500	97500	97500	97400	33
511	20230810	114200	1246291700	97500	97500	97500	97400	41
512	20230810	114100	1242296100	97500	97400	97500	97400	61
513	20230810	114000	1236350300	97500	97500	97500	97500	80
514	20230810	113900	1228550300	97500	97500	97500	97500	2
515	20230810	113800	1228355300	97500	97400	97500	97400	22
516	20230810	113700	1226211900	97500	97500	97500	97500	21
517	20230810	113600	1224164400	97500	97500	97500	97500	3
518	20230810	113500	1223871900	97400	97400	97500	97400	220
519	20230810	113400	1202443700	97500	97500	97500	97500	29
520	20230810	113300	1199616200	97500	97500	97500	97500	23
521	20230810	113200	1197373700	97500	97300	97500	97300	249
522	20230810	113100	1173122900	97400	97300	97400	97300	192
523	20230810	113000	1154441100	97300	97300	97300	97300	7
524	20230810	112900	1153760000	97300	97300	97300	97200	76
525	20230810	112800	1146367000	97200	97300	97300	97200	39
526	20230810	112700	1142574200	97300	97300	97300	97200	102
527	20230810	112600	1132651300	97300	97300	97300	97300	3
528	20230810	112500	1132359400	97300	97300	97300	97200	26
529	20230810	112400	1129831200	97300	97300	97300	97300	8
530	20230810	112300	1129052800	97300	97300	97300	97300	9
531	20230810	112200	1128177100	97300	97300	97300	97200	20
532	20230810	112100	1126232900	97300	97200	97300	97200	20
533	20230810	112000	1124288600	97300	97300	97300	97300	3
534	20230810	111900	1123996700	97200	97200	97200	97200	27
535	20230810	111800	1121372300	97200	97200	97200	97200	30
536	20230810	111700	1118456300	97200	97300	97300	97200	16
537	20230810	111600	1116899700	97200	97200	97200	97200	16
538	20230810	111500	1115344500	97200	97300	97300	97200	22
539	20230810	111400	1113206000	97300	97100	97300	97100	116
540	20230810	111300	1101941200	97100	97200	97200	97100	57
541	20230810	111200	1096405600	97100	97200	97200	97100	100
542	20230810	111100	1086690300	97300	97300	97300	97300	1
543	20230810	111000	1086593000	97300	97300	97300	97300	1
544	20230810	110900	1086495700	97300	97200	97300	97200	147
545	20230810	110800	1072193600	97200	97200	97200	97200	46
546	20230810	110700	1067722400	97200	97200	97200	97200	7
547	20230810	110600	1067042000	97200	97100	97200	97100	128
548	20230810	110500	1054612000	97100	97100	97100	97100	27
549	20230810	110400	1051990300	97300	97200	97300	97100	30
550	20230810	110300	1049075400	97200	97200	97200	97200	6
551	20230810	110200	1048492200	97200	97200	97200	97200	15
552	20230810	110100	1047034200	97200	97400	97400	97200	87
553	20230810	110000	1038570700	97400	97400	97400	97400	10
554	20230810	105900	1037596700	97400	97400	97400	97400	6
555	20230810	105800	1037012300	97400	97300	97400	97300	25
556	20230810	105700	1034578900	97300	97300	97300	97300	19
557	20230810	105600	1032730200	97300	97300	97300	97300	57
558	20230810	105500	1027184100	97100	97200	97200	97100	104
559	20230810	105400	1017085400	97200	97300	97300	97100	106
560	20230810	105300	1006790300	97300	97300	97300	97300	9
561	20230810	105200	1005914600	97200	97200	97200	97200	100
562	20230810	105100	996194600	97100	97200	97200	97100	6
563	20230810	105000	995611500	97200	97200	97200	97100	16
564	20230810	104900	994056400	97200	97200	97200	97200	26
565	20230810	104800	991529200	97100	97200	97200	97100	31
566	20230810	104700	988517700	97100	97000	97100	97000	32
567	20230810	104600	985410700	97100	97000	97100	97000	26
568	20230810	104500	982887900	97100	97100	97200	97100	128
569	20230810	104400	970458800	97200	97300	97300	97200	99
570	20230810	104300	960832000	97200	97200	97300	97200	52
571	20230810	104200	955776600	97200	97400	97400	97200	245
572	20230810	104100	931944800	97400	97400	97400	97400	42
573	20230810	104000	927854000	97400	97400	97400	97300	25
574	20230810	103900	925420600	97400	97400	97400	97300	46
575	20230810	103800	920941000	97400	97400	97400	97400	13
576	20230810	103700	919674800	97400	97400	97400	97400	1
577	20230810	103600	919577400	97400	97400	97400	97400	36
578	20230810	103500	916071000	97400	97500	97500	97400	143
579	20230810	103400	902138000	97500	97400	97500	97400	277
580	20230810	103300	875131000	97400	97400	97400	97300	159
581	20230810	103200	859644900	97300	97200	97400	97200	193
582	20230810	103100	840861300	97200	97200	97200	97200	22
583	20230810	103000	838722900	97200	97200	97200	97200	3
584	20230810	102900	838431300	97200	97100	97300	97100	24
585	20230810	102800	836099100	97200	97200	97200	97100	47
586	20230810	102700	831532700	97200	97200	97200	97200	71
587	20230810	102600	824631500	97200	97200	97200	97200	3
588	20230810	102500	824339900	97200	97200	97200	97200	3
589	20230810	102400	824048300	97200	97100	97200	97100	14
590	20230810	102300	822687800	97100	97200	97200	97000	299
591	20230810	102200	793655200	97200	97200	97200	97200	1
592	20230810	102100	793558000	97200	97200	97200	97200	46
593	20230810	102000	789086800	97200	97400	97400	97200	55
594	20230810	101900	783731500	97400	97400	97400	97300	179
595	20230810	101800	766299100	97400	97400	97400	97300	27
596	20230810	101700	763670600	97400	97200	97400	97200	364
597	20230810	101600	728254500	97200	97200	97200	97200	21
598	20230810	101500	726213300	97200	97200	97300	97100	28
599	20230810	101400	723492600	97200	97100	97200	97100	348
600	20230810	101300	689686200	97000	97000	97000	97000	327
601	20230810	101200	657967200	96900	96900	96900	96900	213
602	20230810	101100	637327500	96800	96800	96800	96800	121
603	20230810	101000	625614700	96700	96800	96800	96700	35
604	20230810	100900	622227300	96700	96700	96700	96700	256
605	20230810	100800	597472100	96700	96700	96700	96700	29
606	20230810	100700	594667800	96700	96700	96700	96700	16
607	20230810	100600	593120600	96700	96700	96700	96700	8
608	20230810	100500	592347000	96600	96700	96700	96600	36
609	20230810	100400	588868800	96700	96700	96700	96600	10
610	20230810	100300	587902100	96700	96600	96700	96600	29
611	20230810	100200	585100500	96700	96700	96700	96700	9
612	20230810	100100	584230200	96700	96800	96800	96700	107
613	20230810	100000	573882100	96700	96800	96800	96700	22
614	20230810	095900	571754400	96800	96800	96800	96800	26
615	20230810	095800	569237600	96800	96900	96900	96800	44
616	20230810	095700	564977900	96900	96900	96900	96900	0
617	20230810	095600	564977900	96900	96900	96900	96900	18
618	20230810	095500	563233700	96900	96900	96900	96900	9
619	20230810	095400	562361600	96900	96700	96900	96700	165
620	20230810	095300	546389600	96700	96700	96700	96600	30
621	20230810	095200	543490600	96700	96800	96800	96700	47
622	20230810	095100	538945600	96800	96800	96800	96700	24
623	20230810	095000	536623400	96800	96800	96800	96800	23
624	20230810	094900	534397000	96800	96800	96800	96800	12
625	20230810	094800	533235400	96800	96900	96900	96800	73
626	20230810	094700	526166200	96900	96800	96900	96700	118
627	20230810	094600	514744700	96800	96700	96800	96600	30
628	20230810	094500	511843700	96800	96900	96900	96800	118
629	20230810	094400	500421100	96900	96800	96900	96800	200
630	20230810	094300	481059300	96800	96700	96800	96700	196
631	20230810	094200	462106000	96600	96400	96600	96400	627
632	20230810	094100	401651300	96300	96300	96300	96300	36
633	20230810	094000	398184500	96300	96300	96300	96300	38
634	20230810	093900	394525100	96400	96400	96400	96300	107
635	20230810	093800	384219000	96300	96200	96300	96200	240
636	20230810	093700	361112000	96100	96100	96100	96100	0
637	20230810	093600	361112000	96100	96300	96300	96100	58
638	20230810	093500	355529200	96400	96400	96400	96300	57
639	20230810	093400	350039300	96400	96400	96400	96300	70
640	20230810	093300	343295200	96400	96400	96500	96400	28
641	20230810	093200	340595100	96500	96400	96500	96400	111
642	20230810	093100	329892100	96400	96400	96400	96400	73
643	20230810	093000	322854900	96400	96400	96400	96400	16
644	20230810	092900	321312500	96400	96500	96500	96400	59
645	20230810	092800	315620600	96500	96400	96500	96400	56
646	20230810	092700	310216800	96300	96300	96400	96300	43
647	20230810	092600	306074300	96300	96400	96400	96300	51
648	20230810	092500	301158200	96400	96500	96500	96400	24
649	20230810	092400	298843800	96400	96500	96500	96400	13
650	20230810	092300	297589400	96500	96300	96500	96300	94
651	20230810	092200	288533400	96300	96200	96300	96200	8
652	20230810	092100	287763400	96200	96000	96200	96000	95
653	20230810	092000	278630600	96100	96500	96500	96100	189
654	20230810	091900	260411800	96400	96800	96800	96400	101
655	20230810	091800	250651400	96800	96800	96800	96800	93
656	20230810	091700	241649000	96800	96800	96800	96700	172
657	20230810	091600	225002600	96800	96500	96800	96500	530
658	20230810	091500	173791900	96500	96500	96500	96400	36
659	20230810	091400	170318800	96600	96500	96600	96400	56
660	20230810	091300	164918100	96600	96500	96600	96500	32
661	20230810	091200	161827500	96600	96500	96600	96400	64
662	20230810	091100	155656000	96600	96600	96600	96600	55
663	20230810	091000	150343000	96600	96600	96600	96500	19
664	20230810	090900	148507700	96600	96500	96700	96500	136
665	20230810	090800	135371500	96400	96300	96400	96300	166
666	20230810	090700	119384900	96300	96500	96500	96300	151
667	20230810	090600	104829900	96500	96600	96600	96500	81
668	20230810	090500	97008200	96600	96700	96800	96600	225
669	20230810	090400	75234500	96500	96200	96500	96200	71
670	20230810	090300	68388400	96000	96200	96200	96000	34
671	20230810	090200	65118800	96200	96200	96200	96200	30
672	20230810	090100	62232800	96200	95900	96200	95800	99
673	20230810	090000	52736100	95800	96000	96000	95800	535