KissMeData/280360/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	202600	478515500	98000	98000	98000	98000	482
3	20230803	202500	478515500	98000	98000	98000	98000	0
4	20230803	202400	478515500	98000	98000	98000	98000	0
5	20230803	202300	478515500	98000	98000	98000	98000	0
6	20230803	202200	478515500	98000	98000	98000	98000	0
7	20230803	202100	478515500	98000	98000	98000	98000	0
8	20230803	202000	478515500	98000	98000	98000	98000	0
9	20230803	201900	478515500	98000	98000	98000	98000	0
10	20230803	201800	478515500	98000	98000	98000	98000	0
11	20230803	201700	478515500	98000	98000	98000	98000	0
12	20230803	201600	478515500	98000	98000	98000	98000	0
13	20230803	201500	478515500	98000	98000	98000	98000	0
14	20230803	201400	478515500	98000	98000	98000	98000	0
15	20230803	201300	478515500	98000	98000	98000	98000	0
16	20230803	201200	478515500	98000	98000	98000	98000	0
17	20230803	201100	478515500	98000	98000	98000	98000	0
18	20230803	201000	478515500	98000	98000	98000	98000	0
19	20230803	200900	478515500	98000	98000	98000	98000	0
20	20230803	200800	478515500	98000	98000	98000	98000	0
21	20230803	200700	478515500	98000	98000	98000	98000	0
22	20230803	200600	478515500	98000	98000	98000	98000	0
23	20230803	200500	478515500	98000	98000	98000	98000	0
24	20230803	200400	478515500	98000	98000	98000	98000	0
25	20230803	200300	478515500	98000	98000	98000	98000	0
26	20230803	200200	478515500	98000	98000	98000	98000	0
27	20230803	200100	478515500	98000	98000	98000	98000	0
28	20230803	200000	478515500	98000	98000	98000	98000	0
29	20230803	195900	478515500	98000	98000	98000	98000	0
30	20230803	195800	478515500	98000	98000	98000	98000	0
31	20230803	195700	478515500	98000	98000	98000	98000	0
32	20230803	195600	478515500	98000	98000	98000	98000	482
33	20230803	195500	478515500	98000	98000	98000	98000	0
34	20230803	195400	478515500	98000	98000	98000	98000	0
35	20230803	195300	478515500	98000	98000	98000	98000	0
36	20230803	195200	478515500	98000	98000	98000	98000	0
37	20230803	195100	478515500	98000	98000	98000	98000	0
38	20230803	195000	478515500	98000	98000	98000	98000	0
39	20230803	194900	478515500	98000	98000	98000	98000	0
40	20230803	194800	478515500	98000	98000	98000	98000	0
41	20230803	194700	478515500	98000	98000	98000	98000	0
42	20230803	194600	478515500	98000	98000	98000	98000	0
43	20230803	194500	478515500	98000	98000	98000	98000	0
44	20230803	194400	478515500	98000	98000	98000	98000	0
45	20230803	194300	478515500	98000	98000	98000	98000	0
46	20230803	194200	478515500	98000	98000	98000	98000	0
47	20230803	194100	478515500	98000	98000	98000	98000	0
48	20230803	194000	478515500	98000	98000	98000	98000	0
49	20230803	193900	478515500	98000	98000	98000	98000	0
50	20230803	193800	478515500	98000	98000	98000	98000	0
51	20230803	193700	478515500	98000	98000	98000	98000	0
52	20230803	193600	478515500	98000	98000	98000	98000	0
53	20230803	193500	478515500	98000	98000	98000	98000	0
54	20230803	193400	478515500	98000	98000	98000	98000	0
55	20230803	193300	478515500	98000	98000	98000	98000	0
56	20230803	193200	478515500	98000	98000	98000	98000	0
57	20230803	193100	478515500	98000	98000	98000	98000	0
58	20230803	193000	478515500	98000	98000	98000	98000	0
59	20230803	192900	478515500	98000	98000	98000	98000	0
60	20230803	192800	478515500	98000	98000	98000	98000	0
61	20230803	192700	478515500	98000	98000	98000	98000	0
62	20230803	192600	478515500	98000	98000	98000	98000	482
63	20230803	192500	478515500	98000	98000	98000	98000	0
64	20230803	192400	478515500	98000	98000	98000	98000	0
65	20230803	192300	478515500	98000	98000	98000	98000	0
66	20230803	192200	478515500	98000	98000	98000	98000	0
67	20230803	192100	478515500	98000	98000	98000	98000	0
68	20230803	192000	478515500	98000	98000	98000	98000	0
69	20230803	191900	478515500	98000	98000	98000	98000	0
70	20230803	191800	478515500	98000	98000	98000	98000	0
71	20230803	191700	478515500	98000	98000	98000	98000	0
72	20230803	191600	478515500	98000	98000	98000	98000	0
73	20230803	191500	478515500	98000	98000	98000	98000	0
74	20230803	191400	478515500	98000	98000	98000	98000	0
75	20230803	191300	478515500	98000	98000	98000	98000	0
76	20230803	191200	478515500	98000	98000	98000	98000	0
77	20230803	191100	478515500	98000	98000	98000	98000	0
78	20230803	191000	478515500	98000	98000	98000	98000	0
79	20230803	190900	478515500	98000	98000	98000	98000	0
80	20230803	190800	478515500	98000	98000	98000	98000	0
81	20230803	190700	478515500	98000	98000	98000	98000	0
82	20230803	190600	478515500	98000	98000	98000	98000	0
83	20230803	190500	478515500	98000	98000	98000	98000	0
84	20230803	190400	478515500	98000	98000	98000	98000	0
85	20230803	190300	478515500	98000	98000	98000	98000	0
86	20230803	190200	478515500	98000	98000	98000	98000	0
87	20230803	190100	478515500	98000	98000	98000	98000	0
88	20230803	190000	478515500	98000	98000	98000	98000	0
89	20230803	185900	478515500	98000	98000	98000	98000	0
90	20230803	185800	478515500	98000	98000	98000	98000	0
91	20230803	185700	478515500	98000	98000	98000	98000	0
92	20230803	185600	478515500	98000	98000	98000	98000	482
93	20230803	185500	478515500	98000	98000	98000	98000	0
94	20230803	185400	478515500	98000	98000	98000	98000	0
95	20230803	185300	478515500	98000	98000	98000	98000	0
96	20230803	185200	478515500	98000	98000	98000	98000	0
97	20230803	185100	478515500	98000	98000	98000	98000	0
98	20230803	185000	478515500	98000	98000	98000	98000	0
99	20230803	184900	478515500	98000	98000	98000	98000	0
100	20230803	184800	478515500	98000	98000	98000	98000	0
101	20230803	184700	478515500	98000	98000	98000	98000	0
102	20230803	184600	478515500	98000	98000	98000	98000	0
103	20230803	184500	478515500	98000	98000	98000	98000	0
104	20230803	184400	478515500	98000	98000	98000	98000	0
105	20230803	184300	478515500	98000	98000	98000	98000	0
106	20230803	184200	478515500	98000	98000	98000	98000	0
107	20230803	184100	478515500	98000	98000	98000	98000	0
108	20230803	184000	478515500	98000	98000	98000	98000	0
109	20230803	183900	478515500	98000	98000	98000	98000	0
110	20230803	183800	478515500	98000	98000	98000	98000	0
111	20230803	183700	478515500	98000	98000	98000	98000	0
112	20230803	183600	478515500	98000	98000	98000	98000	0
113	20230803	183500	478515500	98000	98000	98000	98000	0
114	20230803	183400	478515500	98000	98000	98000	98000	0
115	20230803	183300	478515500	98000	98000	98000	98000	0
116	20230803	183200	478515500	98000	98000	98000	98000	0
117	20230803	183100	478515500	98000	98000	98000	98000	0
118	20230803	183000	478515500	98000	98000	98000	98000	0
119	20230803	182900	478515500	98000	98000	98000	98000	0
120	20230803	182800	478515500	98000	98000	98000	98000	0
121	20230803	182700	478515500	98000	98000	98000	98000	0
122	20230803	182600	478515500	98000	98000	98000	98000	482
123	20230803	182500	478515500	98000	98000	98000	98000	0
124	20230803	182400	478515500	98000	98000	98000	98000	0
125	20230803	182300	478515500	98000	98000	98000	98000	0
126	20230803	182200	478515500	98000	98000	98000	98000	0
127	20230803	182100	478515500	98000	98000	98000	98000	0
128	20230803	182000	478515500	98000	98000	98000	98000	0
129	20230803	181900	478515500	98000	98000	98000	98000	0
130	20230803	181800	478515500	98000	98000	98000	98000	0
131	20230803	181700	478515500	98000	98000	98000	98000	0
132	20230803	181600	478515500	98000	98000	98000	98000	0
133	20230803	181500	478515500	98000	98000	98000	98000	0
134	20230803	181400	478515500	98000	98000	98000	98000	0
135	20230803	181300	478515500	98000	98000	98000	98000	0
136	20230803	181200	478515500	98000	98000	98000	98000	0
137	20230803	181100	478515500	98000	98000	98000	98000	0
138	20230803	181000	478515500	98000	98000	98000	98000	0
139	20230803	180900	478515500	98000	98000	98000	98000	0
140	20230803	180800	478515500	98000	98000	98000	98000	0
141	20230803	180700	478515500	98000	98000	98000	98000	0
142	20230803	180600	478515500	98000	98000	98000	98000	0
143	20230803	180500	478515500	98000	98000	98000	98000	0
144	20230803	180400	478515500	98000	98000	98000	98000	0
145	20230803	180300	478515500	98000	98000	98000	98000	0
146	20230803	180200	478515500	98000	98000	98000	98000	0
147	20230803	180100	478515500	98000	98000	98000	98000	0
148	20230803	180000	478515500	98000	98000	98000	98000	0
149	20230803	175900	478515500	98000	98000	98000	98000	0
150	20230803	175800	478515500	98000	98000	98000	98000	0
151	20230803	175700	478515500	98000	98000	98000	98000	0
152	20230803	175600	478515500	98000	98000	98000	98000	482
153	20230803	175500	478515500	98000	98000	98000	98000	0
154	20230803	175400	478515500	98000	98000	98000	98000	0
155	20230803	175300	478515500	98000	98000	98000	98000	0
156	20230803	175200	478515500	98000	98000	98000	98000	0
157	20230803	175100	478515500	98000	98000	98000	98000	0
158	20230803	175000	478515500	98000	98000	98000	98000	0
159	20230803	174900	478515500	98000	98000	98000	98000	0
160	20230803	174800	478515500	98000	98000	98000	98000	0
161	20230803	174700	478515500	98000	98000	98000	98000	0
162	20230803	174600	478515500	98000	98000	98000	98000	0
163	20230803	174500	478515500	98000	98000	98000	98000	0
164	20230803	174400	478515500	98000	98000	98000	98000	0
165	20230803	174300	478515500	98000	98000	98000	98000	0
166	20230803	174200	478515500	98000	98000	98000	98000	0
167	20230803	174100	478515500	98000	98000	98000	98000	0
168	20230803	174000	478515500	98000	98000	98000	98000	0
169	20230803	173900	478515500	98000	98000	98000	98000	0
170	20230803	173800	478515500	98000	98000	98000	98000	0
171	20230803	173700	478515500	98000	98000	98000	98000	0
172	20230803	173600	478515500	98000	98000	98000	98000	0
173	20230803	173500	478515500	98000	98000	98000	98000	0
174	20230803	173400	478515500	98000	98000	98000	98000	0
175	20230803	173300	478515500	98000	98000	98000	98000	0
176	20230803	173200	478515500	98000	98000	98000	98000	0
177	20230803	173100	478515500	98000	98000	98000	98000	0
178	20230803	173000	478515500	98000	98000	98000	98000	0
179	20230803	172900	478515500	98000	98000	98000	98000	0
180	20230803	172800	478515500	98000	98000	98000	98000	0
181	20230803	172700	478515500	98000	98000	98000	98000	0
182	20230803	172600	478515500	98000	98000	98000	98000	482
183	20230803	172500	478515500	98000	98000	98000	98000	0
184	20230803	172400	478515500	98000	98000	98000	98000	0
185	20230803	172300	478515500	98000	98000	98000	98000	0
186	20230803	172200	478515500	98000	98000	98000	98000	0
187	20230803	172100	478515500	98000	98000	98000	98000	0
188	20230803	172000	478515500	98000	98000	98000	98000	0
189	20230803	171900	478515500	98000	98000	98000	98000	0
190	20230803	171800	478515500	98000	98000	98000	98000	0
191	20230803	171700	478515500	98000	98000	98000	98000	0
192	20230803	171600	478515500	98000	98000	98000	98000	0
193	20230803	171500	478515500	98000	98000	98000	98000	0
194	20230803	171400	478515500	98000	98000	98000	98000	0
195	20230803	171300	478515500	98000	98000	98000	98000	0
196	20230803	171200	478515500	98000	98000	98000	98000	0
197	20230803	171100	478515500	98000	98000	98000	98000	0
198	20230803	171000	478515500	98000	98000	98000	98000	0
199	20230803	170900	478515500	98000	98000	98000	98000	0
200	20230803	170800	478515500	98000	98000	98000	98000	0
201	20230803	170700	478515500	98000	98000	98000	98000	0
202	20230803	170600	478515500	98000	98000	98000	98000	0
203	20230803	170500	478515500	98000	98000	98000	98000	0
204	20230803	170400	478515500	98000	98000	98000	98000	0
205	20230803	170300	478515500	98000	98000	98000	98000	0
206	20230803	170200	478515500	98000	98000	98000	98000	0
207	20230803	170100	478515500	98000	98000	98000	98000	0
208	20230803	170000	478515500	98000	98000	98000	98000	0
209	20230803	165900	478515500	98000	98000	98000	98000	0
210	20230803	165800	478515500	98000	98000	98000	98000	0
211	20230803	165700	478515500	98000	98000	98000	98000	0
212	20230803	165600	478515500	98000	98000	98000	98000	482
213	20230803	165500	478515500	98000	98000	98000	98000	0
214	20230803	165400	478515500	98000	98000	98000	98000	0
215	20230803	165300	478515500	98000	98000	98000	98000	0
216	20230803	165200	478515500	98000	98000	98000	98000	0
217	20230803	165100	478515500	98000	98000	98000	98000	0
218	20230803	165000	478515500	98000	98000	98000	98000	0
219	20230803	164900	478515500	98000	98000	98000	98000	0
220	20230803	164800	478515500	98000	98000	98000	98000	0
221	20230803	164700	478515500	98000	98000	98000	98000	0
222	20230803	164600	478515500	98000	98000	98000	98000	0
223	20230803	164500	478515500	98000	98000	98000	98000	0
224	20230803	164400	478515500	98000	98000	98000	98000	0
225	20230803	164300	478515500	98000	98000	98000	98000	0
226	20230803	164200	478515500	98000	98000	98000	98000	0
227	20230803	164100	478515500	98000	98000	98000	98000	0
228	20230803	164000	478515500	98000	98000	98000	98000	0
229	20230803	163900	478515500	98000	98000	98000	98000	0
230	20230803	163800	478515500	98000	98000	98000	98000	0
231	20230803	163700	478515500	98000	98000	98000	98000	0
232	20230803	163600	478515500	98000	98000	98000	98000	0
233	20230803	163500	478515500	98000	98000	98000	98000	0
234	20230803	163400	478515500	98000	98000	98000	98000	0
235	20230803	163300	478515500	98000	98000	98000	98000	0
236	20230803	163200	478515500	98000	98000	98000	98000	0
237	20230803	163100	478515500	98000	98000	98000	98000	0
238	20230803	163000	478515500	98000	98000	98000	98000	0
239	20230803	162900	478515500	98000	98000	98000	98000	0
240	20230803	162800	478515500	98000	98000	98000	98000	0
241	20230803	162700	478515500	98000	98000	98000	98000	0
242	20230803	162600	478515500	98000	98000	98000	98000	482
243	20230803	162500	478515500	98000	98000	98000	98000	0
244	20230803	162400	478515500	98000	98000	98000	98000	0
245	20230803	162300	478515500	98000	98000	98000	98000	0
246	20230803	162200	478515500	98000	98000	98000	98000	0
247	20230803	162100	478515500	98000	98000	98000	98000	0
248	20230803	162000	478515500	98000	98000	98000	98000	0
249	20230803	161900	478515500	98000	98000	98000	98000	0
250	20230803	161800	478515500	98000	98000	98000	98000	0
251	20230803	161700	478515500	98000	98000	98000	98000	0
252	20230803	161600	478515500	98000	98000	98000	98000	0
253	20230803	161500	478515500	98000	98000	98000	98000	0
254	20230803	161400	478515500	98000	98000	98000	98000	0
255	20230803	161300	478515500	98000	98000	98000	98000	0
256	20230803	161200	478515500	98000	98000	98000	98000	0
257	20230803	161100	478515500	98000	98000	98000	98000	0
258	20230803	161000	478515500	98000	98000	98000	98000	0
259	20230803	160900	478515500	98000	98000	98000	98000	0
260	20230803	160800	478515500	98000	98000	98000	98000	0
261	20230803	160700	478515500	98000	98000	98000	98000	0
262	20230803	160600	478515500	98000	98000	98000	98000	0
263	20230803	160500	478515500	98000	98000	98000	98000	0
264	20230803	160400	478515500	98000	98000	98000	98000	0
265	20230803	160300	478515500	98000	98000	98000	98000	0
266	20230803	160200	478515500	98000	98000	98000	98000	0
267	20230803	160100	478515500	98000	98000	98000	98000	0
268	20230803	160000	478515500	98000	98000	98000	98000	0
269	20230803	155900	478515500	98000	98000	98000	98000	0
270	20230803	155800	478515500	98000	98000	98000	98000	0
271	20230803	155700	478515500	98000	98000	98000	98000	0
272	20230803	155600	478515500	98000	98000	98000	98000	482
273	20230803	155500	478515500	98000	98000	98000	98000	0
274	20230803	155400	478515500	98000	98000	98000	98000	0
275	20230803	155300	478515500	98000	98000	98000	98000	0
276	20230803	155200	478515500	98000	98000	98000	98000	0
277	20230803	155100	478515500	98000	98000	98000	98000	0
278	20230803	155000	478515500	98000	98000	98000	98000	0
279	20230803	154900	478515500	98000	98000	98000	98000	0
280	20230803	154800	478515500	98000	98000	98000	98000	0
281	20230803	154700	478515500	98000	98000	98000	98000	0
282	20230803	154600	478515500	98000	98000	98000	98000	0
283	20230803	154500	478515500	98000	98000	98000	98000	0
284	20230803	154400	478515500	98000	98000	98000	98000	0
285	20230803	154300	478515500	98000	98000	98000	98000	0
286	20230803	154200	478515500	98000	98000	98000	98000	0
287	20230803	154100	478515500	98000	98000	98000	98000	0
288	20230803	154000	478515500	98000	98000	98000	98000	0
289	20230803	153900	478515500	98000	98000	98000	98000	0
290	20230803	153800	478515500	98000	98000	98000	98000	0
291	20230803	153700	478515500	98000	98000	98000	98000	0
292	20230803	153600	478515500	98000	98000	98000	98000	0
293	20230803	153500	478515500	98000	98000	98000	98000	0
294	20230803	153400	478515500	98000	98000	98000	98000	0
295	20230803	153300	478515500	98000	98000	98000	98000	0
296	20230803	153200	478515500	98000	98000	98000	98000	0
297	20230803	153100	478515500	98000	98000	98000	98000	0
298	20230803	153000	478515500	98000	98000	98000	98000	482
299	20230803	152900	431279500	98200	98200	98200	98200	0
300	20230803	152800	431279500	98200	98200	98200	98200	0
301	20230803	152700	431279500	98200	98200	98200	98200	0
302	20230803	152600	431279500	98200	98200	98200	98200	0
303	20230803	152500	431279500	98200	98200	98200	98200	0
304	20230803	152400	431279500	98200	98200	98200	98200	0
305	20230803	152300	431279500	98200	98200	98200	98200	0
306	20230803	152200	431279500	98200	98200	98200	98200	0
307	20230803	152100	431279500	98200	98200	98200	98200	0
308	20230803	152000	431279500	98200	98200	98200	98200	0
309	20230803	151900	431279500	98200	97600	98200	97600	36
310	20230803	151800	427750000	97700	97700	97700	97700	3
311	20230803	151700	427456900	97700	97700	97700	97700	40
312	20230803	151600	423548900	97700	97700	97700	97700	5
313	20230803	151500	423060400	97600	97600	97600	97600	1
314	20230803	151400	422962800	97700	97700	97700	97700	1
315	20230803	151300	422865100	97600	97700	97700	97600	8
316	20230803	151200	422083600	97700	97700	97700	97700	4
317	20230803	151100	421692800	97800	97800	97800	97800	0
318	20230803	151000	421692800	97800	97800	97800	97600	4
319	20230803	150900	421301800	97700	97700	97700	97700	30
320	20230803	150800	418370800	97700	97900	97900	97700	5
321	20230803	150700	417882100	97800	97800	97800	97800	3
322	20230803	150600	417588700	97900	97900	97900	97900	3
323	20230803	150500	417295000	97900	97900	97900	97900	2
324	20230803	150400	417099200	97700	97700	97700	97700	7
325	20230803	150300	416415300	97700	97700	97700	97700	7
326	20230803	150200	415731400	97700	97700	97700	97700	20
327	20230803	150100	413777400	97600	97700	97700	97600	9
328	20230803	150000	412898300	97700	97800	97900	97700	17
329	20230803	145900	411236500	97800	97800	97800	97800	1
330	20230803	145800	411138700	97800	97800	97800	97800	4
331	20230803	145700	410747500	98000	98000	98000	98000	1
332	20230803	145600	410649500	98000	97700	98100	97700	16
333	20230803	145500	409084000	97700	97700	97700	97700	1
334	20230803	145400	408986300	97700	97700	97700	97700	6
335	20230803	145300	408400100	98100	98100	98100	98100	5
336	20230803	145200	407909600	97600	97600	97600	97600	1
337	20230803	145100	407812000	97600	97600	97600	97600	1
338	20230803	145000	407714400	98100	98100	98100	98100	0
339	20230803	144900	407714400	98100	98100	98100	98100	7
340	20230803	144800	407027700	97700	97700	97700	97700	10
341	20230803	144700	406050700	97700	97700	97700	97700	0
342	20230803	144600	406050700	97700	97700	97700	97700	7
343	20230803	144500	405366800	97700	97700	97700	97700	14
344	20230803	144400	403999000	97700	97600	97700	97600	10
345	20230803	144300	403022600	97600	97600	97600	97600	1
346	20230803	144200	402925000	97600	97500	97600	97500	23
347	20230803	144100	400682000	97500	97600	97600	97500	61
348	20230803	144000	394731100	97600	97600	97600	97600	3
349	20230803	143900	394438300	97700	97700	97700	97700	5
350	20230803	143800	393949800	97700	97700	97700	97700	6
351	20230803	143700	393363600	97700	97700	97700	97700	18
352	20230803	143600	391605000	97700	97700	97700	97700	3
353	20230803	143500	391311900	97700	97700	97700	97700	6
354	20230803	143400	390725700	97700	97700	97700	97700	0
355	20230803	143300	390725700	97700	97700	97700	97700	6
356	20230803	143200	390139500	97700	98300	98300	97700	22
357	20230803	143100	387986500	98000	98200	98200	98000	219
358	20230803	143000	366501700	98300	98300	98300	98300	0
359	20230803	142900	366501700	98300	98300	98300	98300	3
360	20230803	142800	366206800	98300	98200	98300	98200	6
361	20230803	142700	365617100	98200	98300	98300	98200	9
362	20230803	142600	364732700	98200	98100	98200	98100	65
363	20230803	142500	358352800	98100	98100	98100	98100	6
364	20230803	142400	357764200	98000	98000	98000	98000	0
365	20230803	142300	357764200	98000	98000	98000	98000	0
366	20230803	142200	357764200	98000	98000	98000	98000	14
367	20230803	142100	356392200	98000	97800	98000	97800	11
368	20230803	142000	355315400	97800	97800	97800	97800	11
369	20230803	141900	354239600	97800	97800	97800	97800	0
370	20230803	141800	354239600	97800	97800	97800	97800	4
371	20230803	141700	353848400	97700	97700	97700	97700	0
372	20230803	141600	353848400	97700	97700	97700	97700	13
373	20230803	141500	352578300	97700	97700	97700	97700	0
374	20230803	141400	352578300	97700	97700	97700	97700	6
375	20230803	141300	351992100	97700	97700	97700	97700	0
376	20230803	141200	351992100	97700	97700	97700	97700	7
377	20230803	141100	351308200	97700	97700	97700	97700	7
378	20230803	141000	350624300	97700	97700	97700	97700	1
379	20230803	140900	350526600	97600	97600	97600	97600	0
380	20230803	140800	350526600	97600	97600	97600	97600	0
381	20230803	140700	350526600	97600	97600	97600	97600	2
382	20230803	140600	350331400	97500	97500	97500	97500	0
383	20230803	140500	350331400	97500	97500	97500	97500	12
384	20230803	140400	349161400	97500	97600	97600	97500	9
385	20230803	140300	348283300	97700	97700	97700	97700	10
386	20230803	140200	347306300	97800	97800	97800	97800	0
387	20230803	140100	347306300	97800	97800	97800	97800	0
388	20230803	140000	347306300	97800	97800	97800	97800	5
389	20230803	135900	346817300	97800	97800	97800	97800	1
390	20230803	135800	346719500	97600	97600	97600	97600	12
391	20230803	135700	345548300	97400	97600	97600	97400	6
392	20230803	135600	344963100	97400	97800	97800	97400	7
393	20230803	135500	344280900	97900	97900	97900	97900	0
394	20230803	135400	344280900	97900	97900	97900	97900	0
395	20230803	135300	344280900	97900	97800	97900	97500	29
396	20230803	135200	341451100	97400	97400	97400	97400	0
397	20230803	135100	341451100	97400	97400	97400	97400	2
398	20230803	135000	341256300	97400	97300	98000	97300	17
399	20230803	134900	339598800	97200	97200	97200	97200	0
400	20230803	134800	339598800	97200	97600	97600	97200	23
401	20230803	134700	337359600	97600	98000	98000	97600	10
402	20230803	134600	336381600	97900	98100	98100	97900	11
403	20230803	134500	335304500	98100	98100	98100	98100	0
404	20230803	134400	335304500	98100	98100	98100	98100	0
405	20230803	134300	335304500	98100	98100	98100	98100	4
406	20230803	134200	334912100	98000	98000	98000	98000	42
407	20230803	134100	330796100	98000	98000	98000	98000	0
408	20230803	134000	330796100	98000	98000	98000	98000	6
409	20230803	133900	330208100	97900	97900	97900	97900	0
410	20230803	133800	330208100	97900	97900	97900	97900	7
411	20230803	133700	329522800	98000	98000	98000	98000	2
412	20230803	133600	329326800	98000	98000	98000	98000	5
413	20230803	133500	328836800	97300	97300	97300	97300	0
414	20230803	133400	328836800	97300	97400	97400	97300	6
415	20230803	133300	328252800	97900	97900	97900	97900	5
416	20230803	133200	327763300	97300	97300	97300	97300	6
417	20230803	133100	327179500	97400	97300	97400	97300	21
418	20230803	133000	325135300	97800	97800	97800	97800	8
419	20230803	132900	324352900	97900	97900	97900	97900	4
420	20230803	132800	323961300	97800	97800	97800	97800	0
421	20230803	132700	323961300	97800	97800	97800	97800	0
422	20230803	132600	323961300	97800	97800	97800	97800	3
423	20230803	132500	323667900	97900	97300	97900	97300	7
424	20230803	132400	322986200	97300	97400	97400	97300	15
425	20230803	132300	321526200	97400	97400	97400	97400	19
426	20230803	132200	319675600	97500	97800	97800	97500	14
427	20230803	132100	318309400	97700	97700	97700	97700	0
428	20230803	132000	318309400	97700	97700	97700	97700	6
429	20230803	131900	317723200	97700	97700	97700	97700	5
430	20230803	131800	317234700	97600	97500	97600	97500	4
431	20230803	131700	316844400	97500	97500	97500	97500	0
432	20230803	131600	316844400	97500	97500	97500	97500	0
433	20230803	131500	316844400	97500	97500	97500	97500	93
434	20230803	131400	307776900	97500	97500	97500	97500	2
435	20230803	131300	307581900	97500	97500	97500	97500	0
436	20230803	131200	307581900	97500	97500	97500	97500	5
437	20230803	131100	307094400	97400	97600	97600	97400	9
438	20230803	131000	306216400	97600	97600	97600	97600	3
439	20230803	130900	305923600	97700	97700	97700	97700	0
440	20230803	130800	305923600	97700	97700	97700	97700	6
441	20230803	130700	305337400	97700	97800	97800	97700	26
442	20230803	130600	302797100	97800	97800	97800	97800	0
443	20230803	130500	302797100	97800	97800	97800	97800	5
444	20230803	130400	302308100	97900	97900	97900	97900	0
445	20230803	130300	302308100	97900	97900	97900	97900	0
446	20230803	130200	302308100	97900	97900	97900	97900	10
447	20230803	130100	301329100	97900	97800	97900	97800	7
448	20230803	130000	300643900	97800	97900	97900	97800	4
449	20230803	125900	300252400	98000	98000	98000	98000	0
450	20230803	125800	300252400	98000	98000	98000	98000	6
451	20230803	125700	299664400	97700	97700	97700	97700	7
452	20230803	125600	298980500	97600	97600	97600	97600	6
453	20230803	125500	298394900	97600	97900	97900	97500	17
454	20230803	125400	296734000	98000	97900	98000	97900	8
455	20230803	125300	295950200	97900	97900	97900	97900	0
456	20230803	125200	295950200	97900	97900	97900	97900	0
457	20230803	125100	295950200	97900	98000	98000	97900	7
458	20230803	125000	295264400	97900	97900	97900	97900	0
459	20230803	124900	295264400	97900	97900	97900	97900	2
460	20230803	124800	295068600	98000	98000	98000	98000	1
461	20230803	124700	294970600	98000	98000	98000	98000	4
462	20230803	124600	294578600	97900	97900	97900	97900	5
463	20230803	124500	294089100	97900	97900	97900	97900	1
464	20230803	124400	293991200	98000	97700	98000	97700	7
465	20230803	124300	293305800	97600	97600	97600	97600	2
466	20230803	124200	293110600	97700	97700	97700	97700	0
467	20230803	124100	293110600	97700	97700	97700	97700	0
468	20230803	124000	293110600	97700	97600	97700	97400	14
469	20230803	123900	291744200	97400	97400	97400	97400	0
470	20230803	123800	291744200	97400	97400	97400	97400	2
471	20230803	123700	291549400	97400	97400	97400	97400	3
472	20230803	123600	291257200	97500	97500	97500	97500	6
473	20230803	123500	290672200	97500	97500	97500	97500	2
474	20230803	123400	290477200	97500	97500	97500	97500	3
475	20230803	123300	290184700	97400	97700	97700	97000	190
476	20230803	123200	271707300	97800	97800	97800	97800	13
477	20230803	123100	270435900	97900	97900	97900	97900	0
478	20230803	123000	270435900	97900	97800	97900	97800	7
479	20230803	122900	269750800	97800	97800	97800	97800	0
480	20230803	122800	269750800	97800	97800	97800	97800	0
481	20230803	122700	269750800	97800	97800	97900	97800	14
482	20230803	122600	268381400	97700	97700	97700	97700	0
483	20230803	122500	268381400	97700	97700	97700	97700	0
484	20230803	122400	268381400	97700	97700	97700	97700	20
485	20230803	122300	266427400	97700	97600	97700	97600	6
486	20230803	122200	265841300	97600	97600	97600	97600	0
487	20230803	122100	265841300	97600	97600	97600	97600	1
488	20230803	122000	265743700	97700	97700	97700	97700	4
489	20230803	121900	265352900	97600	97600	97600	97600	2
490	20230803	121800	265157700	97600	97700	97700	97600	6
491	20230803	121700	264571800	97800	97800	97800	97800	50
492	20230803	121600	259681800	97900	97900	97900	97800	8
493	20230803	121500	258898700	97900	97900	97900	97900	1
494	20230803	121400	258800800	97900	97900	97900	97900	5
495	20230803	121300	258311300	97900	97900	97900	97900	3
496	20230803	121200	258017600	97900	97900	97900	97900	0
497	20230803	121100	258017600	97900	97800	97900	97800	2
498	20230803	121000	257821900	98000	98000	98000	98000	7
499	20230803	120900	257135900	98000	97800	98000	97800	30
500	20230803	120800	254200900	97700	97700	97700	97700	2
501	20230803	120700	254005500	97800	97800	97800	97800	0
502	20230803	120600	254005500	97800	97800	97800	97800	5
503	20230803	120500	253516500	97700	97700	97700	97700	4
504	20230803	120400	253125700	97700	97700	97700	97700	0
505	20230803	120300	253125700	97700	97700	97700	97700	0
506	20230803	120200	253125700	97700	97700	98000	97700	10
507	20230803	120100	252147200	98000	97700	98000	97700	7
508	20230803	120000	251463000	97700	97700	97700	97700	4
509	20230803	115900	251072200	97800	97800	97800	97800	5
510	20230803	115800	250583200	97700	97700	97700	97700	0
511	20230803	115700	250583200	97700	97700	97700	97700	2
512	20230803	115600	250387800	97800	97800	97800	97800	3
513	20230803	115500	250094400	97800	97800	97800	97800	5
514	20230803	115400	249605400	97700	97700	97700	97700	1
515	20230803	115300	249507700	97800	97800	97800	97800	0
516	20230803	115200	249507700	97800	97800	97800	97800	4
517	20230803	115100	249116500	97400	97400	97400	97400	4
518	20230803	115000	248726900	97500	97500	97500	97500	2
519	20230803	114900	248531900	97300	97500	97500	97300	3
520	20230803	114800	248239600	97500	97400	97500	97400	11
521	20230803	114700	247167700	97500	97500	97500	97500	1
522	20230803	114600	247070200	97400	97400	97400	97300	15
523	20230803	114500	245609400	97800	97800	97800	97800	4
524	20230803	114400	245218200	97500	97500	97500	97500	21
525	20230803	114300	243170700	97500	97500	97500	97500	2
526	20230803	114200	242975700	97600	97700	97700	97600	27
527	20230803	114100	240338600	97800	97700	97800	97700	8
528	20230803	114000	239556400	97800	97800	97800	97800	0
529	20230803	113900	239556400	97800	97800	97800	97800	4
530	20230803	113800	239165200	97800	97800	97900	97800	55
531	20230803	113700	233785800	97900	97900	97900	97900	5
532	20230803	113600	233296300	97900	97900	97900	97900	0
533	20230803	113500	233296300	97900	97800	97900	97800	3
534	20230803	113400	233002800	98000	98000	98000	98000	6
535	20230803	113300	232414800	97900	98000	98000	97900	70
536	20230803	113200	225556700	98000	98100	98100	98000	6
537	20230803	113100	224968200	98100	98100	98100	98100	4
538	20230803	113000	224575800	98000	98000	98000	98000	2
539	20230803	112900	224379800	98100	98100	98100	98100	0
540	20230803	112800	224379800	98100	98100	98100	98100	11
541	20230803	112700	223300700	98100	98100	98100	98000	3
542	20230803	112600	223006500	98000	98000	98000	98000	0
543	20230803	112500	223006500	98000	98000	98000	98000	0
544	20230803	112400	223006500	98000	98100	98100	98000	8
545	20230803	112300	222221900	98000	98000	98000	98000	0
546	20230803	112200	222221900	98000	98000	98000	98000	1
547	20230803	112100	222123900	98200	98200	98200	98200	5
548	20230803	112000	221632900	98100	98100	98100	98100	27
549	20230803	111900	218984200	98100	98100	98100	98100	2
550	20230803	111800	218788000	98200	98200	98200	98200	0
551	20230803	111700	218788000	98200	98200	98200	98200	8
552	20230803	111600	218002400	98200	98100	98200	98100	6
553	20230803	111500	217413300	98100	98300	98300	98100	190
554	20230803	111400	198754600	98300	98300	98300	98300	6
555	20230803	111300	198164800	98200	98200	98200	98200	2
556	20230803	111200	197968400	98300	98300	98300	98300	17
557	20230803	111100	196297300	98200	98200	98200	98200	1
558	20230803	111000	196199100	98400	98400	98400	98400	5
559	20230803	110900	195707100	98200	98200	98200	98200	0
560	20230803	110800	195707100	98200	98200	98200	98200	2
561	20230803	110700	195510700	98300	98300	98300	98300	13
562	20230803	110600	194232800	98300	98300	98300	98300	11
563	20230803	110500	193151500	98300	98200	98300	98200	4
564	20230803	110400	192758400	98300	98300	98300	98300	0
565	20230803	110300	192758400	98300	98300	98300	98300	7
566	20230803	110200	192070300	98200	98200	98200	98200	2
567	20230803	110100	191873900	98200	98200	98200	98200	0
568	20230803	110000	191873900	98200	98200	98300	98200	18
569	20230803	105900	190105700	98300	98300	98300	98300	1
570	20230803	105800	190007400	98300	98300	98300	98300	0
571	20230803	105700	190007400	98300	98200	98300	98200	5
572	20230803	105600	189516100	98200	98300	98400	98200	102
573	20230803	105500	179493200	98300	98300	98300	98300	0
574	20230803	105400	179493200	98300	98300	98300	98300	7
575	20230803	105300	178805100	98300	98500	98500	98300	102
576	20230803	105200	168768300	98500	98400	98500	98400	3
577	20230803	105100	168473000	98700	98700	98700	98700	0
578	20230803	105000	168473000	98700	98700	98700	98700	0
579	20230803	104900	168473000	98700	98400	98700	98400	7
580	20230803	104800	167783000	98600	98600	98600	98600	0
581	20230803	104700	167783000	98600	98600	98600	98600	26
582	20230803	104600	165219400	98600	98700	98700	98400	8
583	20230803	104500	164430500	98600	98400	98600	98400	15
584	20230803	104400	162951700	98500	98500	98500	98500	0
585	20230803	104300	162951700	98500	98500	98500	98500	10
586	20230803	104200	161966700	98600	98600	98600	98600	9
587	20230803	104100	161079300	98600	98600	98600	98600	5
588	20230803	104000	160586300	98700	98700	98700	98700	0
589	20230803	103900	160586300	98700	98600	98700	98600	7
590	20230803	103800	159895500	98600	98600	98600	98600	2
591	20230803	103700	159698300	98600	98600	98600	98600	0
592	20230803	103600	159698300	98600	98700	98700	98600	9
593	20230803	103500	158810600	98800	98700	98800	98700	6
594	20230803	103400	158218000	98700	98700	98700	98700	1
595	20230803	103300	158119300	98700	98700	98700	98700	1
596	20230803	103200	158020600	98800	98700	98800	98700	27
597	20230803	103100	155355100	98700	98700	98700	98700	6
598	20230803	103000	154762900	98700	98700	98700	98700	2
599	20230803	102900	154565500	98800	98800	98800	98800	1
600	20230803	102800	154466700	98800	98700	98800	98700	6
601	20230803	102700	153874000	98700	98700	98700	98700	35
602	20230803	102600	150419500	98700	98700	98700	98700	0
603	20230803	102500	150419500	98700	98700	98700	98700	40
604	20230803	102400	146471500	98600	98600	98600	98600	7
605	20230803	102300	145781300	98600	98600	98600	98600	0
606	20230803	102200	145781300	98600	98600	98600	98500	32
607	20230803	102100	142626200	98700	98700	98700	98700	4
608	20230803	102000	142231400	98700	98700	98700	98700	2
609	20230803	101900	142034000	98700	98700	98700	98600	5
610	20230803	101800	141540700	98700	98600	98700	98600	104
611	20230803	101700	131280800	98500	98500	98500	98500	0
612	20230803	101600	131280800	98500	98500	98600	98500	4
613	20230803	101500	130886700	98600	98600	98600	98600	9
614	20230803	101400	129999300	98500	98500	98500	98500	13
615	20230803	101300	128718800	98400	98400	98500	98400	51
616	20230803	101200	123699000	98400	98400	98400	98400	5
617	20230803	101100	123207000	98400	98300	98400	98300	9
618	20230803	101000	122321600	98300	98300	98300	98300	0
619	20230803	100900	122321600	98300	98300	98300	98300	1
620	20230803	100800	122223300	98300	98400	98400	98300	6
621	20230803	100700	121633100	98400	98400	98400	98400	1
622	20230803	100600	121534700	98400	98400	98400	98400	10
623	20230803	100500	120550700	98300	98300	98300	98300	4
624	20230803	100400	120157500	98500	98500	98500	98500	5
625	20230803	100300	119665000	98300	98300	98300	98300	2
626	20230803	100200	119468400	98400	98400	98400	98400	14
627	20230803	100100	118090800	98300	98400	98400	98300	15
628	20230803	100000	116615900	98300	98300	98300	98200	32
629	20230803	095900	113470400	98300	98300	98300	98300	37
630	20230803	095800	109833300	98300	98300	98300	98300	0
631	20230803	095700	109833300	98300	98300	98300	98200	11
632	20230803	095600	108752200	98200	98200	98200	98200	17
633	20230803	095500	107082800	98200	98200	98200	98200	26
634	20230803	095400	104529600	98200	98300	98300	98200	5
635	20230803	095300	104038200	98200	98200	98200	98200	0
636	20230803	095200	104038200	98200	98200	98300	98200	39
637	20230803	095100	100208000	98300	98300	98300	98300	1
638	20230803	095000	100109700	98300	98200	98300	98200	8
639	20230803	094900	99323600	98200	98200	98200	98200	4
640	20230803	094800	98930800	98300	98300	98300	98300	1
641	20230803	094700	98832500	98300	98300	98300	98300	6
642	20230803	094600	98242700	98200	98300	98300	98200	13
643	20230803	094500	96965000	98300	98300	98300	98300	2
644	20230803	094400	96768400	98200	98200	98200	98200	2
645	20230803	094300	96572000	98300	98300	98300	98300	5
646	20230803	094200	96080500	98200	98300	98300	98200	109
647	20230803	094100	85366100	98300	98400	98400	98300	9
648	20230803	094000	84480800	98400	98200	98400	98200	13
649	20230803	093900	83203100	98200	98200	98200	98200	13
650	20230803	093800	81926500	98200	98200	98300	98200	13
651	20230803	093700	80649000	98300	98300	98300	98300	3
652	20230803	093600	80354100	98200	98200	98200	98100	12
653	20230803	093500	79175800	98200	97900	98200	97900	254
654	20230803	093400	54273000	97900	97900	97900	97900	0
655	20230803	093300	54273000	97900	97800	97900	97800	5
656	20230803	093200	53783600	97800	97800	97800	97800	4
657	20230803	093100	53392400	97800	97900	97900	97800	4
658	20230803	093000	53001100	97800	97900	97900	97800	6
659	20230803	092900	52413900	98100	97900	98100	97900	6
660	20230803	092800	51825500	98000	98000	98000	98000	8
661	20230803	092700	51041500	97900	98000	98000	97900	8
662	20230803	092600	50257700	98000	98000	98000	97900	82
663	20230803	092500	42222000	98000	98000	98000	98000	3
664	20230803	092400	41928000	97900	97900	97900	97900	2
665	20230803	092300	41732200	97900	97900	97900	97900	1
666	20230803	092200	41634300	97900	97900	98000	97900	36
667	20230803	092100	38108400	97900	98100	98100	97900	18
668	20230803	092000	36344100	98100	98100	98100	98100	15
669	20230803	091900	34872600	98000	98100	98100	98000	8
670	20230803	091800	34088200	98000	98000	98000	98000	4
671	20230803	091700	33696200	98000	97900	98000	97900	3
672	20230803	091600	33402300	97900	98000	98000	97900	10
673	20230803	091500	32422600	98000	98000	98000	98000	5
674	20230803	091400	31932600	97900	97900	97900	97900	1
675	20230803	091300	31834700	98200	98400	98400	98200	9
676	20230803	091200	30949300	98500	98500	98500	98500	0
677	20230803	091100	30949300	98500	98500	98500	98500	0
678	20230803	091000	30949300	98500	98200	98500	98100	39
679	20230803	090900	27110700	98200	97800	98200	97800	18
680	20230803	090800	25345500	97700	97700	97700	97700	0
681	20230803	090700	25345500	97700	97700	97700	97700	2
682	20230803	090600	25150100	97700	97700	97700	97700	4
683	20230803	090500	24759300	97700	97200	97700	97200	130
684	20230803	090400	12113100	97200	97200	97200	97200	0
685	20230803	090300	12113100	97200	97200	97200	97200	0
686	20230803	090200	12113100	97200	97200	97300	97200	15
687	20230803	090100	10654900	97200	97200	97900	97200	35
688	20230803	090000	7250700	97300	98500	98500	97200	74