KissMeData/306200/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	203800	3220306100	156300	156300	156300	156300	29
3	20230802	203700	3220306100	156300	156300	156300	156300	0
4	20230802	203600	3220306100	156300	156300	156300	156300	0
5	20230802	203500	3220306100	156300	156300	156300	156300	0
6	20230802	203400	3220306100	156300	156300	156300	156300	0
7	20230802	203300	3220306100	156300	156300	156300	156300	0
8	20230802	203200	3220306100	156300	156300	156300	156300	0
9	20230802	203100	3220306100	156300	156300	156300	156300	0
10	20230802	203000	3220306100	156300	156300	156300	156300	0
11	20230802	202900	3220306100	156300	156300	156300	156300	0
12	20230802	202800	3220306100	156300	156300	156300	156300	0
13	20230802	202700	3220306100	156300	156300	156300	156300	0
14	20230802	202600	3220306100	156300	156300	156300	156300	0
15	20230802	202500	3220306100	156300	156300	156300	156300	0
16	20230802	202400	3220306100	156300	156300	156300	156300	0
17	20230802	202300	3220306100	156300	156300	156300	156300	0
18	20230802	202200	3220306100	156300	156300	156300	156300	0
19	20230802	202100	3220306100	156300	156300	156300	156300	0
20	20230802	202000	3220306100	156300	156300	156300	156300	0
21	20230802	201900	3220306100	156300	156300	156300	156300	0
22	20230802	201800	3220306100	156300	156300	156300	156300	0
23	20230802	201700	3220306100	156300	156300	156300	156300	0
24	20230802	201600	3220306100	156300	156300	156300	156300	0
25	20230802	201500	3220306100	156300	156300	156300	156300	0
26	20230802	201400	3220306100	156300	156300	156300	156300	0
27	20230802	201300	3220306100	156300	156300	156300	156300	0
28	20230802	201200	3220306100	156300	156300	156300	156300	0
29	20230802	201100	3220306100	156300	156300	156300	156300	0
30	20230802	201000	3220306100	156300	156300	156300	156300	0
31	20230802	200900	3220306100	156300	156300	156300	156300	0
32	20230802	200800	3220306100	156300	156300	156300	156300	29
33	20230802	200700	3220306100	156300	156300	156300	156300	0
34	20230802	200600	3220306100	156300	156300	156300	156300	0
35	20230802	200500	3220306100	156300	156300	156300	156300	0
36	20230802	200400	3220306100	156300	156300	156300	156300	0
37	20230802	200300	3220306100	156300	156300	156300	156300	0
38	20230802	200200	3220306100	156300	156300	156300	156300	0
39	20230802	200100	3220306100	156300	156300	156300	156300	0
40	20230802	200000	3220306100	156300	156300	156300	156300	0
41	20230802	195900	3220306100	156300	156300	156300	156300	0
42	20230802	195800	3220306100	156300	156300	156300	156300	0
43	20230802	195700	3220306100	156300	156300	156300	156300	0
44	20230802	195600	3220306100	156300	156300	156300	156300	0
45	20230802	195500	3220306100	156300	156300	156300	156300	0
46	20230802	195400	3220306100	156300	156300	156300	156300	0
47	20230802	195300	3220306100	156300	156300	156300	156300	0
48	20230802	195200	3220306100	156300	156300	156300	156300	0
49	20230802	195100	3220306100	156300	156300	156300	156300	0
50	20230802	195000	3220306100	156300	156300	156300	156300	0
51	20230802	194900	3220306100	156300	156300	156300	156300	0
52	20230802	194800	3220306100	156300	156300	156300	156300	0
53	20230802	194700	3220306100	156300	156300	156300	156300	0
54	20230802	194600	3220306100	156300	156300	156300	156300	0
55	20230802	194500	3220306100	156300	156300	156300	156300	0
56	20230802	194400	3220306100	156300	156300	156300	156300	0
57	20230802	194300	3220306100	156300	156300	156300	156300	0
58	20230802	194200	3220306100	156300	156300	156300	156300	0
59	20230802	194100	3220306100	156300	156300	156300	156300	0
60	20230802	194000	3220306100	156300	156300	156300	156300	0
61	20230802	193900	3220306100	156300	156300	156300	156300	0
62	20230802	193800	3220306100	156300	156300	156300	156300	29
63	20230802	193700	3220306100	156300	156300	156300	156300	0
64	20230802	193600	3220306100	156300	156300	156300	156300	0
65	20230802	193500	3220306100	156300	156300	156300	156300	0
66	20230802	193400	3220306100	156300	156300	156300	156300	0
67	20230802	193300	3220306100	156300	156300	156300	156300	0
68	20230802	193200	3220306100	156300	156300	156300	156300	0
69	20230802	193100	3220306100	156300	156300	156300	156300	0
70	20230802	193000	3220306100	156300	156300	156300	156300	0
71	20230802	192900	3220306100	156300	156300	156300	156300	0
72	20230802	192800	3220306100	156300	156300	156300	156300	0
73	20230802	192700	3220306100	156300	156300	156300	156300	0
74	20230802	192600	3220306100	156300	156300	156300	156300	0
75	20230802	192500	3220306100	156300	156300	156300	156300	0
76	20230802	192400	3220306100	156300	156300	156300	156300	0
77	20230802	192300	3220306100	156300	156300	156300	156300	0
78	20230802	192200	3220306100	156300	156300	156300	156300	0
79	20230802	192100	3220306100	156300	156300	156300	156300	0
80	20230802	192000	3220306100	156300	156300	156300	156300	0
81	20230802	191900	3220306100	156300	156300	156300	156300	0
82	20230802	191800	3220306100	156300	156300	156300	156300	0
83	20230802	191700	3220306100	156300	156300	156300	156300	0
84	20230802	191600	3220306100	156300	156300	156300	156300	0
85	20230802	191500	3220306100	156300	156300	156300	156300	0
86	20230802	191400	3220306100	156300	156300	156300	156300	0
87	20230802	191300	3220306100	156300	156300	156300	156300	0
88	20230802	191200	3220306100	156300	156300	156300	156300	0
89	20230802	191100	3220306100	156300	156300	156300	156300	0
90	20230802	191000	3220306100	156300	156300	156300	156300	0
91	20230802	190900	3220306100	156300	156300	156300	156300	0
92	20230802	190800	3220306100	156300	156300	156300	156300	29
93	20230802	190700	3220306100	156300	156300	156300	156300	0
94	20230802	190600	3220306100	156300	156300	156300	156300	0
95	20230802	190500	3220306100	156300	156300	156300	156300	0
96	20230802	190400	3220306100	156300	156300	156300	156300	0
97	20230802	190300	3220306100	156300	156300	156300	156300	0
98	20230802	190200	3220306100	156300	156300	156300	156300	0
99	20230802	190100	3220306100	156300	156300	156300	156300	0
100	20230802	190000	3220306100	156300	156300	156300	156300	0
101	20230802	185900	3220306100	156300	156300	156300	156300	0
102	20230802	185800	3220306100	156300	156300	156300	156300	0
103	20230802	185700	3220306100	156300	156300	156300	156300	0
104	20230802	185600	3220306100	156300	156300	156300	156300	0
105	20230802	185500	3220306100	156300	156300	156300	156300	0
106	20230802	185400	3220306100	156300	156300	156300	156300	0
107	20230802	185300	3220306100	156300	156300	156300	156300	0
108	20230802	185200	3220306100	156300	156300	156300	156300	0
109	20230802	185100	3220306100	156300	156300	156300	156300	0
110	20230802	185000	3220306100	156300	156300	156300	156300	0
111	20230802	184900	3220306100	156300	156300	156300	156300	0
112	20230802	184800	3220306100	156300	156300	156300	156300	0
113	20230802	184700	3220306100	156300	156300	156300	156300	0
114	20230802	184600	3220306100	156300	156300	156300	156300	0
115	20230802	184500	3220306100	156300	156300	156300	156300	0
116	20230802	184400	3220306100	156300	156300	156300	156300	0
117	20230802	184300	3220306100	156300	156300	156300	156300	0
118	20230802	184200	3220306100	156300	156300	156300	156300	0
119	20230802	184100	3220306100	156300	156300	156300	156300	0
120	20230802	184000	3220306100	156300	156300	156300	156300	0
121	20230802	183900	3220306100	156300	156300	156300	156300	0
122	20230802	183800	3220306100	156300	156300	156300	156300	29
123	20230802	183700	3220306100	156300	156300	156300	156300	0
124	20230802	183600	3220306100	156300	156300	156300	156300	0
125	20230802	183500	3220306100	156300	156300	156300	156300	0
126	20230802	183400	3220306100	156300	156300	156300	156300	0
127	20230802	183300	3220306100	156300	156300	156300	156300	0
128	20230802	183200	3220306100	156300	156300	156300	156300	0
129	20230802	183100	3220306100	156300	156300	156300	156300	0
130	20230802	183000	3220306100	156300	156300	156300	156300	0
131	20230802	182900	3220306100	156300	156300	156300	156300	0
132	20230802	182800	3220306100	156300	156300	156300	156300	0
133	20230802	182700	3220306100	156300	156300	156300	156300	0
134	20230802	182600	3220306100	156300	156300	156300	156300	0
135	20230802	182500	3220306100	156300	156300	156300	156300	0
136	20230802	182400	3220306100	156300	156300	156300	156300	0
137	20230802	182300	3220306100	156300	156300	156300	156300	0
138	20230802	182200	3220306100	156300	156300	156300	156300	0
139	20230802	182100	3220306100	156300	156300	156300	156300	0
140	20230802	182000	3220306100	156300	156300	156300	156300	0
141	20230802	181900	3220306100	156300	156300	156300	156300	0
142	20230802	181800	3220306100	156300	156300	156300	156300	0
143	20230802	181700	3220306100	156300	156300	156300	156300	0
144	20230802	181600	3220306100	156300	156300	156300	156300	0
145	20230802	181500	3220306100	156300	156300	156300	156300	0
146	20230802	181400	3220306100	156300	156300	156300	156300	0
147	20230802	181300	3220306100	156300	156300	156300	156300	0
148	20230802	181200	3220306100	156300	156300	156300	156300	0
149	20230802	181100	3220306100	156300	156300	156300	156300	0
150	20230802	181000	3220306100	156300	156300	156300	156300	0
151	20230802	180900	3220306100	156300	156300	156300	156300	0
152	20230802	180800	3220306100	156300	156300	156300	156300	29
153	20230802	180700	3220306100	156300	156300	156300	156300	0
154	20230802	180600	3220306100	156300	156300	156300	156300	0
155	20230802	180500	3220306100	156300	156300	156300	156300	0
156	20230802	180400	3220306100	156300	156300	156300	156300	0
157	20230802	180300	3220306100	156300	156300	156300	156300	0
158	20230802	180200	3220306100	156300	156300	156300	156300	0
159	20230802	180100	3220306100	156300	156300	156300	156300	0
160	20230802	180000	3220306100	156300	156300	156300	156300	0
161	20230802	175900	3220306100	156300	156300	156300	156300	0
162	20230802	175800	3220306100	156300	156300	156300	156300	0
163	20230802	175700	3220306100	156300	156300	156300	156300	0
164	20230802	175600	3220306100	156300	156300	156300	156300	0
165	20230802	175500	3220306100	156300	156300	156300	156300	0
166	20230802	175400	3220306100	156300	156300	156300	156300	0
167	20230802	175300	3220306100	156300	156300	156300	156300	0
168	20230802	175200	3220306100	156300	156300	156300	156300	0
169	20230802	175100	3220306100	156300	156300	156300	156300	0
170	20230802	175000	3220306100	156300	156300	156300	156300	0
171	20230802	174900	3220306100	156300	156300	156300	156300	0
172	20230802	174800	3220306100	156300	156300	156300	156300	0
173	20230802	174700	3220306100	156300	156300	156300	156300	0
174	20230802	174600	3220306100	156300	156300	156300	156300	0
175	20230802	174500	3220306100	156300	156300	156300	156300	0
176	20230802	174400	3220306100	156300	156300	156300	156300	0
177	20230802	174300	3220306100	156300	156300	156300	156300	0
178	20230802	174200	3220306100	156300	156300	156300	156300	0
179	20230802	174100	3220306100	156300	156300	156300	156300	0
180	20230802	174000	3220306100	156300	156300	156300	156300	0
181	20230802	173900	3220306100	156300	156300	156300	156300	0
182	20230802	173800	3220306100	156300	156300	156300	156300	29
183	20230802	173700	3220306100	156300	156300	156300	156300	0
184	20230802	173600	3220306100	156300	156300	156300	156300	0
185	20230802	173500	3220306100	156300	156300	156300	156300	0
186	20230802	173400	3220306100	156300	156300	156300	156300	0
187	20230802	173300	3220306100	156300	156300	156300	156300	0
188	20230802	173200	3220306100	156300	156300	156300	156300	0
189	20230802	173100	3220306100	156300	156300	156300	156300	0
190	20230802	173000	3220306100	156300	156300	156300	156300	0
191	20230802	172900	3220306100	156300	156300	156300	156300	0
192	20230802	172800	3220306100	156300	156300	156300	156300	0
193	20230802	172700	3220306100	156300	156300	156300	156300	0
194	20230802	172600	3220306100	156300	156300	156300	156300	0
195	20230802	172500	3220306100	156300	156300	156300	156300	0
196	20230802	172400	3220306100	156300	156300	156300	156300	0
197	20230802	172300	3220306100	156300	156300	156300	156300	0
198	20230802	172200	3220306100	156300	156300	156300	156300	0
199	20230802	172100	3220306100	156300	156300	156300	156300	0
200	20230802	172000	3220306100	156300	156300	156300	156300	0
201	20230802	171900	3220306100	156300	156300	156300	156300	0
202	20230802	171800	3220306100	156300	156300	156300	156300	0
203	20230802	171700	3220306100	156300	156300	156300	156300	0
204	20230802	171600	3220306100	156300	156300	156300	156300	0
205	20230802	171500	3220306100	156300	156300	156300	156300	0
206	20230802	171400	3220306100	156300	156300	156300	156300	0
207	20230802	171300	3220306100	156300	156300	156300	156300	0
208	20230802	171200	3220306100	156300	156300	156300	156300	0
209	20230802	171100	3220306100	156300	156300	156300	156300	0
210	20230802	171000	3220306100	156300	156300	156300	156300	0
211	20230802	170900	3220306100	156300	156300	156300	156300	0
212	20230802	170800	3220306100	156300	156300	156300	156300	29
213	20230802	170700	3220306100	156300	156300	156300	156300	0
214	20230802	170600	3220306100	156300	156300	156300	156300	0
215	20230802	170500	3220306100	156300	156300	156300	156300	0
216	20230802	170400	3220306100	156300	156300	156300	156300	0
217	20230802	170300	3220306100	156300	156300	156300	156300	0
218	20230802	170200	3220306100	156300	156300	156300	156300	0
219	20230802	170100	3220306100	156300	156300	156300	156300	0
220	20230802	170000	3220306100	156300	156300	156300	156300	0
221	20230802	165900	3220306100	156300	156300	156300	156300	0
222	20230802	165800	3220306100	156300	156300	156300	156300	0
223	20230802	165700	3220306100	156300	156300	156300	156300	0
224	20230802	165600	3220306100	156300	156300	156300	156300	0
225	20230802	165500	3220306100	156300	156300	156300	156300	0
226	20230802	165400	3220306100	156300	156300	156300	156300	0
227	20230802	165300	3220306100	156300	156300	156300	156300	0
228	20230802	165200	3220306100	156300	156300	156300	156300	0
229	20230802	165100	3220306100	156300	156300	156300	156300	0
230	20230802	165000	3220306100	156300	156300	156300	156300	0
231	20230802	164900	3220306100	156300	156300	156300	156300	0
232	20230802	164800	3220306100	156300	156300	156300	156300	0
233	20230802	164700	3220306100	156300	156300	156300	156300	0
234	20230802	164600	3220306100	156300	156300	156300	156300	0
235	20230802	164500	3220306100	156300	156300	156300	156300	0
236	20230802	164400	3220306100	156300	156300	156300	156300	0
237	20230802	164300	3220306100	156300	156300	156300	156300	0
238	20230802	164200	3220306100	156300	156300	156300	156300	0
239	20230802	164100	3220306100	156300	156300	156300	156300	0
240	20230802	164000	3220306100	156300	156300	156300	156300	0
241	20230802	163900	3220306100	156300	156300	156300	156300	0
242	20230802	163800	3220306100	156300	156300	156300	156300	29
243	20230802	163700	3220306100	156300	156300	156300	156300	0
244	20230802	163600	3220306100	156300	156300	156300	156300	0
245	20230802	163500	3220306100	156300	156300	156300	156300	0
246	20230802	163400	3220306100	156300	156300	156300	156300	0
247	20230802	163300	3220306100	156300	156300	156300	156300	0
248	20230802	163200	3220306100	156300	156300	156300	156300	0
249	20230802	163100	3220306100	156300	156300	156300	156300	0
250	20230802	163000	3220306100	156300	156300	156300	156300	0
251	20230802	162900	3220306100	156300	156300	156300	156300	0
252	20230802	162800	3220306100	156300	156300	156300	156300	0
253	20230802	162700	3220306100	156300	156300	156300	156300	0
254	20230802	162600	3220306100	156300	156300	156300	156300	0
255	20230802	162500	3220306100	156300	156300	156300	156300	0
256	20230802	162400	3220306100	156300	156300	156300	156300	0
257	20230802	162300	3220306100	156300	156300	156300	156300	0
258	20230802	162200	3220306100	156300	156300	156300	156300	0
259	20230802	162100	3220306100	156300	156300	156300	156300	0
260	20230802	162000	3220306100	156300	156300	156300	156300	0
261	20230802	161900	3220306100	156300	156300	156300	156300	0
262	20230802	161800	3220306100	156300	156300	156300	156300	0
263	20230802	161700	3220306100	156300	156300	156300	156300	0
264	20230802	161600	3220306100	156300	156300	156300	156300	0
265	20230802	161500	3220306100	156300	156300	156300	156300	0
266	20230802	161400	3220306100	156300	156300	156300	156300	0
267	20230802	161300	3220306100	156300	156300	156300	156300	0
268	20230802	161200	3220306100	156300	156300	156300	156300	0
269	20230802	161100	3220306100	156300	156300	156300	156300	0
270	20230802	161000	3220306100	156300	156300	156300	156300	0
271	20230802	160900	3220306100	156300	156300	156300	156300	0
272	20230802	160800	3220306100	156300	156300	156300	156300	29
273	20230802	160700	3220306100	156300	156300	156300	156300	0
274	20230802	160600	3220306100	156300	156300	156300	156300	0
275	20230802	160500	3220306100	156300	156300	156300	156300	0
276	20230802	160400	3220306100	156300	156300	156300	156300	0
277	20230802	160300	3220306100	156300	156300	156300	156300	0
278	20230802	160200	3220306100	156300	156300	156300	156300	0
279	20230802	160100	3220306100	156300	156300	156300	156300	0
280	20230802	160000	3220306100	156300	156300	156300	156300	0
281	20230802	155900	3220306100	156300	156300	156300	156300	0
282	20230802	155800	3220306100	156300	156300	156300	156300	0
283	20230802	155700	3220306100	156300	156300	156300	156300	0
284	20230802	155600	3220306100	156300	156300	156300	156300	0
285	20230802	155500	3220306100	156300	156300	156300	156300	0
286	20230802	155400	3220306100	156300	156300	156300	156300	0
287	20230802	155300	3220306100	156300	156300	156300	156300	0
288	20230802	155200	3220306100	156300	156300	156300	156300	0
289	20230802	155100	3220306100	156300	156300	156300	156300	0
290	20230802	155000	3220306100	156300	156300	156300	156300	0
291	20230802	154900	3220306100	156300	156300	156300	156300	0
292	20230802	154800	3220306100	156300	156300	156300	156300	0
293	20230802	154700	3220306100	156300	156300	156300	156300	0
294	20230802	154600	3220306100	156300	156300	156300	156300	0
295	20230802	154500	3220306100	156300	156300	156300	156300	0
296	20230802	154400	3220306100	156300	156300	156300	156300	0
297	20230802	154300	3220306100	156300	156300	156300	156300	0
298	20230802	154200	3220306100	156300	156300	156300	156300	0
299	20230802	154100	3220306100	156300	156300	156300	156300	0
300	20230802	154000	3220306100	156300	156300	156300	156300	0
301	20230802	153900	3220306100	156300	156300	156300	156300	0
302	20230802	153800	3220306100	156300	156300	156300	156300	29
303	20230802	153700	3220306100	156300	156300	156300	156300	0
304	20230802	153600	3220306100	156300	156300	156300	156300	0
305	20230802	153500	3220306100	156300	156300	156300	156300	0
306	20230802	153400	3220306100	156300	156300	156300	156300	0
307	20230802	153300	3220306100	156300	156300	156300	156300	0
308	20230802	153200	3220306100	156300	156300	156300	156300	0
309	20230802	153100	3220306100	156300	156300	156300	156300	0
310	20230802	153000	3220306100	156300	156300	156300	156300	29
311	20230802	152900	3215773400	156200	156200	156200	156200	0
312	20230802	152800	3215773400	156200	156200	156200	156200	0
313	20230802	152700	3215773400	156200	156200	156200	156200	0
314	20230802	152600	3215773400	156200	156200	156200	156200	0
315	20230802	152500	3215773400	156200	156200	156200	156200	0
316	20230802	152400	3215773400	156200	156200	156200	156200	0
317	20230802	152300	3215773400	156200	156200	156200	156200	0
318	20230802	152200	3215773400	156200	156200	156200	156200	0
319	20230802	152100	3215773400	156200	156200	156200	156200	0
320	20230802	152000	3215773400	156200	156200	156200	156200	0
321	20230802	151900	3215773400	156200	155900	156200	155900	12
322	20230802	151800	3213902000	155900	156000	156000	155900	84
323	20230802	151700	3200799500	156100	156300	156300	156100	48
324	20230802	151600	3193302100	156000	156200	156200	156000	11
325	20230802	151500	3191585200	156300	156300	156300	156300	0
326	20230802	151400	3191585200	156300	156300	156300	156300	0
327	20230802	151300	3191585200	156300	156300	156300	156300	12
328	20230802	151200	3189709600	156300	156300	156300	156300	7
329	20230802	151100	3188615500	156300	156300	156300	156300	1
330	20230802	151000	3188459200	156100	156100	156100	156100	16
331	20230802	150900	3185961600	156400	156400	156400	156000	89
332	20230802	150800	3172043700	156400	156400	156500	156400	8
333	20230802	150700	3170792400	156400	156400	156400	156400	10
334	20230802	150600	3169228400	156400	156400	156400	156400	30
335	20230802	150500	3164536400	156400	157100	157100	156400	52
336	20230802	150400	3156398700	156500	156500	156500	156500	2
337	20230802	150300	3156085700	156500	157000	157000	156500	10
338	20230802	150200	3154520200	157200	157200	157200	157200	0
339	20230802	150100	3154520200	157200	156600	157300	156500	70
340	20230802	150000	3143520800	156500	157200	157200	156500	53
341	20230802	145900	3135223600	157400	156500	157400	156500	32
342	20230802	145800	3130204800	156500	156500	156600	156500	12
343	20230802	145700	3128326600	156500	156500	156600	156500	11
344	20230802	145600	3126605000	156700	156500	156700	156500	86
345	20230802	145500	3113143400	156500	156500	156500	156500	19
346	20230802	145400	3110169900	156500	156500	156500	156500	4
347	20230802	145300	3109543900	156500	156700	156700	156500	19
348	20230802	145200	3106568500	156800	156900	156900	156700	58
349	20230802	145100	3097473100	157000	157100	157100	157000	3
350	20230802	145000	3097001900	157200	156700	157200	156700	18
351	20230802	144900	3094176400	156700	156800	156900	156700	47
352	20230802	144800	3086806900	156700	156900	156900	156700	30
353	20230802	144700	3082103400	156800	156800	156800	156800	4
354	20230802	144600	3081476200	156800	157100	157200	156800	25
355	20230802	144500	3077548300	157100	157000	157100	157000	19
356	20230802	144400	3074564600	157000	157200	157200	157000	36
357	20230802	144300	3068907600	157400	157300	157400	157300	2
358	20230802	144200	3068592900	157300	157100	157300	157100	39
359	20230802	144100	3062460500	157000	157000	157000	157000	9
360	20230802	144000	3061047500	157200	156900	157300	156900	103
361	20230802	143900	3044871500	156900	157100	157100	156800	40
362	20230802	143800	3038588800	157200	157000	157200	156900	20
363	20230802	143700	3035448100	157000	157100	157100	157000	3
364	20230802	143600	3034977000	157300	156800	157300	156800	104
365	20230802	143500	3018639600	156800	156900	157000	156800	48
366	20230802	143400	3011109000	156800	156800	156800	156800	1
367	20230802	143300	3010952200	157100	157000	157100	157000	49
368	20230802	143200	3003255000	157000	156800	157000	156800	12
369	20230802	143100	3001371800	156700	156700	156700	156500	74
370	20230802	143000	2989777500	156700	156700	156700	156700	12
371	20230802	142900	2987897100	156900	156800	156900	156800	23
372	20230802	142800	2984289300	156900	156800	156900	156800	38
373	20230802	142700	2978327900	156800	156900	156900	156800	18
374	20230802	142600	2975505100	156900	156900	156900	156900	5
375	20230802	142500	2974720600	157100	157000	157100	157000	36
376	20230802	142400	2969068300	156800	156900	157000	156800	57
377	20230802	142300	2960121200	156800	156900	156900	156800	6
378	20230802	142200	2959180300	157000	157000	157200	157000	30
379	20230802	142100	2954467600	156900	156900	156900	156900	19
380	20230802	142000	2951486500	157000	157100	157200	157000	4
381	20230802	141900	2950858000	157300	156500	157300	156400	23
382	20230802	141800	2947250200	156400	157000	157200	156400	160
383	20230802	141700	2922147300	157100	157100	157100	157100	0
384	20230802	141600	2922147300	157100	156300	157100	156300	18
385	20230802	141500	2919327200	157100	156800	157100	156800	30
386	20230802	141400	2914619300	156600	156200	156600	156200	62
387	20230802	141300	2904932500	156200	156900	157000	156200	34
388	20230802	141200	2899602200	157000	157000	157000	157000	3
389	20230802	141100	2899131200	157200	156000	157200	156000	59
390	20230802	141000	2889865700	156000	156300	157100	155900	273
391	20230802	140900	2847260500	157100	157100	157100	157100	1
392	20230802	140800	2847103400	157100	157000	157100	157000	42
393	20230802	140700	2840507800	156300	156300	156300	156300	2
394	20230802	140600	2840195200	156000	156000	156000	156000	0
395	20230802	140500	2840195200	156000	157100	157300	156000	111
396	20230802	140400	2822803900	157000	156500	157000	156500	48
397	20230802	140300	2815272800	156400	156500	156500	156400	6
398	20230802	140200	2814334300	156100	156600	156600	156100	22
399	20230802	140100	2810894100	156500	157000	157100	156100	248
400	20230802	140000	2772099700	156900	156800	157000	156800	19
401	20230802	135900	2769118800	156800	156800	156800	156800	8
402	20230802	135800	2767864400	157100	156900	157100	156900	31
403	20230802	135700	2762996500	156800	156400	156800	156400	86
404	20230802	135600	2749544500	157100	157100	157100	157100	0
405	20230802	135500	2749544500	157100	156900	157100	156900	19
406	20230802	135400	2746561100	156800	156600	156800	156600	22
407	20230802	135300	2743112900	156400	156400	156400	156400	39
408	20230802	135200	2737013300	156400	156400	156400	156400	2
409	20230802	135100	2736700500	156400	156600	157000	156400	31
410	20230802	135000	2731838700	156600	156300	156600	156300	23
411	20230802	134900	2728241500	156300	156400	156400	156300	35
412	20230802	134800	2722770900	156600	156600	156600	156200	64
413	20230802	134700	2712752100	157100	156400	157100	156400	42
414	20230802	134600	2706162000	156200	156200	156200	156200	9
415	20230802	134500	2704756200	156200	156500	156500	156200	23
416	20230802	134400	2701161800	156500	156300	156500	156300	66
417	20230802	134300	2690833600	156300	156600	156600	156200	18
418	20230802	134200	2688019100	157400	157400	157400	157400	0
419	20230802	134100	2688019100	157400	156500	157400	156500	85
420	20230802	134000	2674690500	156400	156600	156600	156400	30
421	20230802	133900	2669994800	157400	157400	157400	157400	0
422	20230802	133800	2669994800	157400	157400	157400	157400	0
423	20230802	133700	2669994800	157400	156400	157400	156400	69
424	20230802	133600	2659180500	156300	156100	156300	156100	68
425	20230802	133500	2648561900	156200	156800	156800	156200	411
426	20230802	133400	2584253000	156800	156900	156900	156800	50
427	20230802	133300	2576409800	156800	156800	156800	156800	64
428	20230802	133200	2566374600	156800	156800	156800	156800	21
429	20230802	133100	2563081800	156900	157200	157200	156900	51
430	20230802	133000	2555067600	157100	156900	157100	156900	17
431	20230802	132900	2552398200	156900	157000	157000	156900	23
432	20230802	132800	2548789000	156900	156900	156900	156900	3
433	20230802	132700	2548318300	156900	157000	157200	156900	66
434	20230802	132600	2537948200	156900	157000	157000	156900	16
435	20230802	132500	2535436300	157000	157000	157000	157000	10
436	20230802	132400	2533866300	157000	157000	157000	157000	7
437	20230802	132300	2532767300	157000	157100	157200	157000	61
438	20230802	132200	2523182000	157000	157000	157000	157000	5
439	20230802	132100	2522397000	157100	157100	157100	157100	9
440	20230802	132000	2520983100	157400	157200	157400	157200	36
441	20230802	131900	2515321000	157100	157000	157100	157000	50
442	20230802	131800	2507470200	157000	157000	157100	157000	65
443	20230802	131700	2497260100	157000	157200	157200	157000	81
444	20230802	131600	2484531300	157100	157100	157100	157100	60
445	20230802	131500	2475105300	157100	157100	157100	157100	13
446	20230802	131400	2473063000	157200	157200	157200	157200	28
447	20230802	131300	2468661400	157400	157200	157400	157200	62
448	20230802	131200	2458907700	157100	157100	157100	157100	16
449	20230802	131100	2456394100	157200	157300	157300	157200	8
450	20230802	131000	2455135900	157400	157300	157400	157300	53
451	20230802	130900	2446794300	157400	157200	157400	157200	16
452	20230802	130800	2444278400	157200	157200	157200	157200	1
453	20230802	130700	2444121200	157200	157300	157300	157200	17
454	20230802	130600	2441448600	157300	157400	157400	157300	66
455	20230802	130500	2431061800	157400	157400	157400	157400	1
456	20230802	130400	2430904400	157400	157400	157600	157200	32
457	20230802	130300	2425866600	157400	157100	157400	157100	17
458	20230802	130200	2423192400	157100	157100	157100	157000	42
459	20230802	130100	2416594300	157100	157100	157100	157100	9
460	20230802	130000	2415180400	157700	157500	157700	157500	32
461	20230802	125900	2410136400	157400	157100	157400	157100	16
462	20230802	125800	2407621300	157100	157100	157100	157100	2
463	20230802	125700	2407307100	157300	157400	157700	157300	67
464	20230802	125600	2396766000	157400	157000	157400	157000	69
465	20230802	125500	2385910100	157100	157100	157100	157100	26
466	20230802	125400	2381825500	157100	157100	157100	157100	2
467	20230802	125300	2381511300	157300	157300	157400	157300	35
468	20230802	125200	2376004000	157200	157100	157200	157100	14
469	20230802	125100	2373804100	157100	157100	157100	157100	3
470	20230802	125000	2373332800	157100	157400	157400	157100	8
471	20230802	124900	2372075700	157300	157500	157500	157300	69
472	20230802	124800	2361214900	157500	157500	157500	157500	1
473	20230802	124700	2361057400	157700	157700	157700	157700	22
474	20230802	124600	2357588000	157700	157500	157700	157500	72
475	20230802	124500	2346239500	157500	157600	157600	157500	18
476	20230802	124400	2343403400	157600	157700	157700	157600	15
477	20230802	124300	2341038400	158000	158000	158000	158000	10
478	20230802	124200	2339458400	158000	157500	158000	157400	35
479	20230802	124100	2333933700	157500	157500	157600	157500	64
480	20230802	124000	2323853500	157500	157500	157600	157500	21
481	20230802	123900	2320545800	157500	157200	157500	157200	62
482	20230802	123800	2310788200	157100	157100	157100	157100	5
483	20230802	123700	2310002700	157100	157100	157100	157100	1
484	20230802	123600	2309845600	157100	157000	157300	157000	105
485	20230802	123500	2293340500	157000	156800	157000	156800	27
486	20230802	123400	2289102100	156800	156800	156800	156800	7
487	20230802	123300	2288004500	156900	157100	157100	156900	83
488	20230802	123200	2274978700	157200	157200	157200	157200	39
489	20230802	123100	2268847900	157100	157200	157200	157100	19
490	20230802	123000	2265862500	157200	157200	157200	157200	2
491	20230802	122900	2265548100	157200	157100	157200	157100	31
492	20230802	122800	2260675400	157100	157200	157200	157100	35
493	20230802	122700	2255175300	157300	157300	157300	157300	78
494	20230802	122600	2242905900	157300	157300	157300	157300	8
495	20230802	122500	2241647500	157300	157300	157500	157300	61
496	20230802	122400	2232045300	157400	157400	157400	157400	6
497	20230802	122300	2231100900	157500	157600	157600	157500	15
498	20230802	122200	2228737300	157600	157400	157600	157400	24
499	20230802	122100	2224956600	157300	157300	157300	157300	4
500	20230802	122000	2224327400	157400	157500	157500	157400	6
501	20230802	121900	2223382600	157600	157600	157700	157600	59
502	20230802	121800	2214081200	157500	157400	157500	157400	13
503	20230802	121700	2212034700	157500	157400	157500	157400	15
504	20230802	121600	2209673600	157400	157400	157400	157400	2
505	20230802	121500	2209358800	157300	157300	157400	157300	81
506	20230802	121400	2196616400	157200	157300	157300	157200	18
507	20230802	121300	2193786300	157300	157300	157300	157300	4
508	20230802	121200	2193157100	157200	157200	157400	157200	25
509	20230802	121100	2189223900	157300	157200	157300	157100	90
510	20230802	121000	2175073000	157200	157200	157200	157200	12
511	20230802	120900	2173186600	157100	157200	157200	157100	11
512	20230802	120800	2171458400	157300	157100	157300	157100	41
513	20230802	120700	2165011000	157200	157100	157200	157100	2
514	20230802	120600	2164696700	157300	157300	157300	157300	10
515	20230802	120500	2163123700	157400	157100	157400	157100	69
516	20230802	120400	2152269000	157000	156900	157000	156900	5
517	20230802	120300	2151484400	156800	157100	157100	156800	11
518	20230802	120200	2149758000	157200	157100	157300	157100	104
519	20230802	120100	2133403600	157100	156800	157100	156800	15
520	20230802	120000	2131048900	156800	156800	156800	156800	51
521	20230802	115900	2123052100	156700	156700	156700	156700	6
522	20230802	115800	2122111900	156700	156800	156900	156700	47
523	20230802	115700	2114742700	156700	156700	156700	156700	5
524	20230802	115600	2113959200	157000	157000	157000	157000	1
525	20230802	115500	2113802200	157100	157300	157300	157100	7
526	20230802	115400	2112702000	157200	157100	157200	157100	92
527	20230802	115300	2098245400	157200	157100	157200	157100	5
528	20230802	115200	2097459800	157100	157000	157100	157000	39
529	20230802	115100	2091334200	156900	156800	156900	156800	12
530	20230802	115000	2089452200	156800	156700	156800	156700	5
531	20230802	114900	2088668600	156700	156700	156700	156700	72
532	20230802	114800	2077386200	156900	156800	156900	156800	34
533	20230802	114700	2072052500	156700	156700	156700	156700	19
534	20230802	114600	2069075200	156800	156800	156800	156800	1
535	20230802	114500	2068918400	157000	157100	157200	157000	47
536	20230802	114400	2061538500	157100	156700	157100	156700	49
537	20230802	114300	2053845300	156900	156700	156900	156600	29
538	20230802	114200	2049301600	156600	156600	156700	156500	32
539	20230802	114100	2044290200	156500	156700	156700	156500	61
540	20230802	114000	2034734700	156600	156600	156700	156600	9
541	20230802	113900	2033325200	156700	156500	156700	156500	3
542	20230802	113800	2032855500	156500	156800	156800	156500	37
543	20230802	113700	2027056000	156800	156500	156800	156400	95
544	20230802	113600	2012189100	156500	156600	156600	156500	87
545	20230802	113500	1998565400	156600	157100	157300	156600	392
546	20230802	113400	1937022900	157100	157000	157200	157000	103
547	20230802	113300	1920837300	157000	157000	157000	157000	18
548	20230802	113200	1918011300	157100	157100	157200	157100	36
549	20230802	113100	1912355600	157200	157300	157300	157100	44
550	20230802	113000	1905437800	157300	157200	157300	157100	26
551	20230802	112900	1901349600	157200	157300	157300	157200	29
552	20230802	112800	1896788200	157300	157500	157500	157300	24
553	20230802	112700	1893009000	157400	157000	157400	157000	30
554	20230802	112600	1888289900	157200	157100	157200	156900	76
555	20230802	112500	1876357100	157000	157000	157100	157000	40
556	20230802	112400	1870075300	157100	157200	157200	157000	82
557	20230802	112300	1857190000	157100	157100	157100	157100	8
558	20230802	112200	1855933200	157000	157400	157700	157000	78
559	20230802	112100	1843670300	157700	157700	157700	157700	0
560	20230802	112000	1843670300	157700	157400	157700	157400	79
561	20230802	111900	1831231100	157400	157300	157400	157100	138
562	20230802	111800	1809536600	157300	157600	157600	157300	131
563	20230802	111700	1788926400	157700	157300	157700	157300	44
564	20230802	111600	1781999200	157300	157600	157600	157300	116
565	20230802	111500	1763725600	157700	157700	157700	157700	18
566	20230802	111400	1760887000	157700	157600	157700	157600	11
567	20230802	111300	1759153300	157500	158100	158100	157500	164
568	20230802	111200	1733262900	158200	158200	158200	158200	13
569	20230802	111100	1731206300	158400	158500	158500	158200	59
570	20230802	111000	1721863700	158600	158800	158800	158600	51
571	20230802	110900	1713767900	158700	158700	158700	158500	44
572	20230802	110800	1706789400	158700	158700	158700	158700	15
573	20230802	110700	1704408900	158900	158900	159000	158900	36
574	20230802	110600	1698685300	158900	158600	158900	158600	16
575	20230802	110500	1696145100	158600	158400	158600	158400	13
576	20230802	110400	1694084300	158900	158700	158900	158700	13
577	20230802	110300	1692020300	158600	158600	158600	158400	74
578	20230802	110200	1680289500	158600	158700	158700	158600	49
579	20230802	110100	1672513300	158700	158900	158900	158700	13
580	20230802	110000	1670448900	159100	158900	159300	158900	47
581	20230802	105900	1662972200	159200	159200	159200	159200	1
582	20230802	105800	1662813000	158700	159200	159200	158700	179
583	20230802	105700	1634375400	159200	159300	159300	159200	23
584	20230802	105600	1630712100	159300	160100	160100	159300	180
585	20230802	105500	1601952500	160100	160300	160300	160100	58
586	20230802	105400	1592666500	160300	160400	160400	160300	107
587	20230802	105300	1575508700	160700	160700	160700	160500	184
588	20230802	105200	1545944000	160700	160700	160700	160700	19
589	20230802	105100	1542890700	160700	160500	160900	160500	19
590	20230802	105000	1539839700	160500	160700	160800	160500	177
591	20230802	104900	1511398800	160700	160400	160700	160400	26
592	20230802	104800	1507223700	160600	160800	160800	160600	27
593	20230802	104700	1502882900	160800	160300	160800	160300	309
594	20230802	104600	1453278100	160400	160500	160500	160100	76
595	20230802	104500	1441090000	160400	160500	160500	160400	7
596	20230802	104400	1439966600	160500	160700	160700	160500	17
597	20230802	104300	1437237300	160600	160300	160700	160300	119
598	20230802	104200	1418121700	160300	160300	160500	160300	33
599	20230802	104100	1412831500	160300	160500	160600	160300	44
600	20230802	104000	1405773600	160600	160700	160700	160500	102
601	20230802	103900	1389393300	160700	160400	160700	160400	48
602	20230802	103800	1381684000	160300	160300	160600	160300	15
603	20230802	103700	1379278900	160700	160900	160900	160700	78
604	20230802	103600	1366733900	161000	160300	161000	160300	515
605	20230802	103500	1284004900	160400	160100	160400	160100	11
606	20230802	103400	1282243500	160400	160300	160500	160300	72
607	20230802	103300	1270690900	160300	160100	160300	160100	188
608	20230802	103200	1240570300	160200	159700	160200	159700	265
609	20230802	103100	1198181200	159700	159700	159700	159700	18
610	20230802	103000	1195306600	160000	160000	160000	160000	2
611	20230802	102900	1194986600	160000	159500	160000	159500	51
612	20230802	102800	1186848600	160000	160000	160000	159400	11
613	20230802	102700	1185090500	160000	159800	160000	159800	7
614	20230802	102600	1183971700	159500	159500	159600	159400	143
615	20230802	102500	1161156100	159400	159400	159500	159400	9
616	20230802	102400	1159721400	159500	159900	159900	159500	9
617	20230802	102300	1158283000	160100	160100	160100	160100	0
618	20230802	102200	1158283000	160100	159900	160100	159700	64
619	20230802	102100	1148055000	160200	160400	160400	160100	122
620	20230802	102000	1128520100	160400	160700	160700	160400	54
621	20230802	101900	1119855900	160700	160500	160700	160500	83
622	20230802	101800	1106531200	160400	160500	160500	160400	20
623	20230802	101700	1103322100	160500	159800	160500	159800	791
624	20230802	101600	976757400	159400	159800	159800	159400	110
625	20230802	101500	959190100	159800	159600	159800	159300	73
626	20230802	101400	947533500	159700	159800	159800	159700	3
627	20230802	101300	947054200	159800	159600	159900	159600	52
628	20230802	101200	938744900	159800	159600	159800	158700	141
629	20230802	101100	916266800	159800	158900	159800	158900	82
630	20230802	101000	903194900	159000	159400	159400	158900	60
631	20230802	100900	893651500	159500	159100	159600	159100	43
632	20230802	100800	886799000	159200	159300	159300	159200	92
633	20230802	100700	872148500	159300	159800	159900	159300	94
634	20230802	100600	857170500	159800	159800	159900	159800	91
635	20230802	100500	842622100	159800	159700	159800	159700	72
636	20230802	100400	831117500	159900	159900	159900	159300	62
637	20230802	100300	821213700	160000	159200	160000	159200	1029
638	20230802	100200	656999000	159200	159200	159300	159100	57
639	20230802	100100	647924300	159200	158900	159200	158900	59
640	20230802	100000	638543600	158800	158300	158800	158300	78
641	20230802	095900	626181700	158300	158400	158600	158300	63
642	20230802	095800	616200100	158200	158200	158200	158100	15
643	20230802	095700	613827200	158400	158200	158400	158200	9
644	20230802	095600	612402100	158100	158100	158100	158100	11
645	20230802	095500	610663000	158000	158400	158400	158000	90
646	20230802	095400	596417300	158300	158300	158300	158300	20
647	20230802	095300	593251300	158300	158000	158300	158000	12
648	20230802	095200	591353700	158000	157800	158000	157800	25
649	20230802	095100	587405000	157700	157900	158000	157700	5
650	20230802	095000	586615800	158000	157600	158000	157600	64
651	20230802	094900	576527600	158400	158400	158400	158400	0
652	20230802	094800	576527600	158400	158200	158400	158200	67
653	20230802	094700	565916100	157300	157300	157300	157300	0
654	20230802	094600	565916100	157300	158300	158300	157300	92
655	20230802	094500	551406500	158300	157400	158300	157200	77
656	20230802	094400	539249200	157200	157400	158200	157200	20
657	20230802	094300	536093700	157100	157100	157400	157100	52
658	20230802	094200	527909800	157100	157400	157400	157100	85
659	20230802	094100	514544900	157300	157200	157300	157200	2
660	20230802	094000	514230400	158000	158000	158000	158000	0
661	20230802	093900	514230400	158000	157500	158000	157400	26
662	20230802	093800	510126500	157400	157200	157400	157200	55
663	20230802	093700	501480100	157200	157200	157200	157200	1
664	20230802	093600	501322900	157500	157500	157500	157500	1
665	20230802	093500	501165400	158000	157800	158000	157800	36
666	20230802	093400	495482100	157000	157000	157000	156900	76
667	20230802	093300	483550200	158400	158400	158400	158400	0
668	20230802	093200	483550200	158400	158400	158400	158400	0
669	20230802	093100	483550200	158400	156800	158400	156800	120
670	20230802	093000	464575600	157000	157000	157000	157000	9
671	20230802	092900	463162600	157000	157500	157500	157000	36
672	20230802	092800	457504600	157400	156900	157400	156900	24
673	20230802	092700	453728900	156700	156700	156700	156700	9
674	20230802	092600	452318600	156700	156600	156700	156200	141
675	20230802	092500	430277700	156600	156600	157200	156600	102
676	20230802	092400	414283500	156500	156500	156500	156500	2
677	20230802	092300	413970500	156200	156200	156200	156200	11
678	20230802	092200	412252300	156300	157000	157000	156300	208
679	20230802	092100	379728800	156900	156900	156900	156700	84
680	20230802	092000	366558600	156900	156700	156900	156500	26
681	20230802	091900	362482100	156700	157100	157100	156700	40
682	20230802	091800	356206700	157100	157200	157200	157100	38
683	20230802	091700	350233200	157200	157300	157500	157100	253
684	20230802	091600	310433200	158400	157600	158400	157300	108
685	20230802	091500	293424900	158300	158600	158600	158300	86
686	20230802	091400	279799700	159100	159100	159100	159100	52
687	20230802	091300	271526500	159300	159300	159300	159100	41
688	20230802	091200	264999700	159100	159300	159700	159100	299
689	20230802	091100	217331000	159200	158700	159200	158700	149
690	20230802	091000	193633000	158700	158900	158900	158700	23
691	20230802	090900	189982600	158700	158700	158700	158600	51
692	20230802	090800	181892500	159300	159000	159300	158900	168
693	20230802	090700	155160600	158900	158500	158900	158500	87
694	20230802	090600	141349700	158600	157300	158600	157300	5
695	20230802	090500	140561900	157300	157600	157600	157200	107
696	20230802	090400	123731800	158800	157600	158900	157600	187
697	20230802	090300	94126300	157200	157200	157200	157200	70
698	20230802	090200	83122300	157100	157100	157100	157100	85
699	20230802	090100	69768800	157000	157500	157500	157000	74
700	20230802	090000	58135500	157500	157800	157800	157500	237