KissMeData/361610/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	204200	24139240500	96500	96500	96500	96500	10692
3	20230809	204100	24139240500	96500	96500	96500	96500	0
4	20230809	204000	24139240500	96500	96500	96500	96500	0
5	20230809	203900	24139240500	96500	96500	96500	96500	0
6	20230809	203800	24139240500	96500	96500	96500	96500	0
7	20230809	203700	24139240500	96500	96500	96500	96500	0
8	20230809	203600	24139240500	96500	96500	96500	96500	0
9	20230809	203500	24139240500	96500	96500	96500	96500	0
10	20230809	203400	24139240500	96500	96500	96500	96500	0
11	20230809	203300	24139240500	96500	96500	96500	96500	0
12	20230809	203200	24139240500	96500	96500	96500	96500	0
13	20230809	203100	24139240500	96500	96500	96500	96500	0
14	20230809	203000	24139240500	96500	96500	96500	96500	0
15	20230809	202900	24139240500	96500	96500	96500	96500	0
16	20230809	202800	24139240500	96500	96500	96500	96500	0
17	20230809	202700	24139240500	96500	96500	96500	96500	0
18	20230809	202600	24139240500	96500	96500	96500	96500	0
19	20230809	202500	24139240500	96500	96500	96500	96500	0
20	20230809	202400	24139240500	96500	96500	96500	96500	0
21	20230809	202300	24139240500	96500	96500	96500	96500	0
22	20230809	202200	24139240500	96500	96500	96500	96500	0
23	20230809	202100	24139240500	96500	96500	96500	96500	0
24	20230809	202000	24139240500	96500	96500	96500	96500	0
25	20230809	201900	24139240500	96500	96500	96500	96500	0
26	20230809	201800	24139240500	96500	96500	96500	96500	0
27	20230809	201700	24139240500	96500	96500	96500	96500	0
28	20230809	201600	24139240500	96500	96500	96500	96500	0
29	20230809	201500	24139240500	96500	96500	96500	96500	0
30	20230809	201400	24139240500	96500	96500	96500	96500	0
31	20230809	201300	24139240500	96500	96500	96500	96500	0
32	20230809	201200	24139240500	96500	96500	96500	96500	10692
33	20230809	201100	24139240500	96500	96500	96500	96500	0
34	20230809	201000	24139240500	96500	96500	96500	96500	0
35	20230809	200900	24139240500	96500	96500	96500	96500	0
36	20230809	200800	24139240500	96500	96500	96500	96500	0
37	20230809	200700	24139240500	96500	96500	96500	96500	0
38	20230809	200600	24139240500	96500	96500	96500	96500	0
39	20230809	200500	24139240500	96500	96500	96500	96500	0
40	20230809	200400	24139240500	96500	96500	96500	96500	0
41	20230809	200300	24139240500	96500	96500	96500	96500	0
42	20230809	200200	24139240500	96500	96500	96500	96500	0
43	20230809	200100	24139240500	96500	96500	96500	96500	0
44	20230809	200000	24139240500	96500	96500	96500	96500	0
45	20230809	195900	24139240500	96500	96500	96500	96500	0
46	20230809	195800	24139240500	96500	96500	96500	96500	0
47	20230809	195700	24139240500	96500	96500	96500	96500	0
48	20230809	195600	24139240500	96500	96500	96500	96500	0
49	20230809	195500	24139240500	96500	96500	96500	96500	0
50	20230809	195400	24139240500	96500	96500	96500	96500	0
51	20230809	195300	24139240500	96500	96500	96500	96500	0
52	20230809	195200	24139240500	96500	96500	96500	96500	0
53	20230809	195100	24139240500	96500	96500	96500	96500	0
54	20230809	195000	24139240500	96500	96500	96500	96500	0
55	20230809	194900	24139240500	96500	96500	96500	96500	0
56	20230809	194800	24139240500	96500	96500	96500	96500	0
57	20230809	194700	24139240500	96500	96500	96500	96500	0
58	20230809	194600	24139240500	96500	96500	96500	96500	0
59	20230809	194500	24139240500	96500	96500	96500	96500	0
60	20230809	194400	24139240500	96500	96500	96500	96500	0
61	20230809	194300	24139240500	96500	96500	96500	96500	0
62	20230809	194200	24139240500	96500	96500	96500	96500	10692
63	20230809	194100	24139240500	96500	96500	96500	96500	0
64	20230809	194000	24139240500	96500	96500	96500	96500	0
65	20230809	193900	24139240500	96500	96500	96500	96500	0
66	20230809	193800	24139240500	96500	96500	96500	96500	0
67	20230809	193700	24139240500	96500	96500	96500	96500	0
68	20230809	193600	24139240500	96500	96500	96500	96500	0
69	20230809	193500	24139240500	96500	96500	96500	96500	0
70	20230809	193400	24139240500	96500	96500	96500	96500	0
71	20230809	193300	24139240500	96500	96500	96500	96500	0
72	20230809	193200	24139240500	96500	96500	96500	96500	0
73	20230809	193100	24139240500	96500	96500	96500	96500	0
74	20230809	193000	24139240500	96500	96500	96500	96500	0
75	20230809	192900	24139240500	96500	96500	96500	96500	0
76	20230809	192800	24139240500	96500	96500	96500	96500	0
77	20230809	192700	24139240500	96500	96500	96500	96500	0
78	20230809	192600	24139240500	96500	96500	96500	96500	0
79	20230809	192500	24139240500	96500	96500	96500	96500	0
80	20230809	192400	24139240500	96500	96500	96500	96500	0
81	20230809	192300	24139240500	96500	96500	96500	96500	0
82	20230809	192200	24139240500	96500	96500	96500	96500	0
83	20230809	192100	24139240500	96500	96500	96500	96500	0
84	20230809	192000	24139240500	96500	96500	96500	96500	0
85	20230809	191900	24139240500	96500	96500	96500	96500	0
86	20230809	191800	24139240500	96500	96500	96500	96500	0
87	20230809	191700	24139240500	96500	96500	96500	96500	0
88	20230809	191600	24139240500	96500	96500	96500	96500	0
89	20230809	191500	24139240500	96500	96500	96500	96500	0
90	20230809	191400	24139240500	96500	96500	96500	96500	0
91	20230809	191300	24139240500	96500	96500	96500	96500	0
92	20230809	191200	24139240500	96500	96500	96500	96500	10692
93	20230809	191100	24139240500	96500	96500	96500	96500	0
94	20230809	191000	24139240500	96500	96500	96500	96500	0
95	20230809	190900	24139240500	96500	96500	96500	96500	0
96	20230809	190800	24139240500	96500	96500	96500	96500	0
97	20230809	190700	24139240500	96500	96500	96500	96500	0
98	20230809	190600	24139240500	96500	96500	96500	96500	0
99	20230809	190500	24139240500	96500	96500	96500	96500	0
100	20230809	190400	24139240500	96500	96500	96500	96500	0
101	20230809	190300	24139240500	96500	96500	96500	96500	0
102	20230809	190200	24139240500	96500	96500	96500	96500	0
103	20230809	190100	24139240500	96500	96500	96500	96500	0
104	20230809	190000	24139240500	96500	96500	96500	96500	0
105	20230809	185900	24139240500	96500	96500	96500	96500	0
106	20230809	185800	24139240500	96500	96500	96500	96500	0
107	20230809	185700	24139240500	96500	96500	96500	96500	0
108	20230809	185600	24139240500	96500	96500	96500	96500	0
109	20230809	185500	24139240500	96500	96500	96500	96500	0
110	20230809	185400	24139240500	96500	96500	96500	96500	0
111	20230809	185300	24139240500	96500	96500	96500	96500	0
112	20230809	185200	24139240500	96500	96500	96500	96500	0
113	20230809	185100	24139240500	96500	96500	96500	96500	0
114	20230809	185000	24139240500	96500	96500	96500	96500	0
115	20230809	184900	24139240500	96500	96500	96500	96500	0
116	20230809	184800	24139240500	96500	96500	96500	96500	0
117	20230809	184700	24139240500	96500	96500	96500	96500	0
118	20230809	184600	24139240500	96500	96500	96500	96500	0
119	20230809	184500	24139240500	96500	96500	96500	96500	0
120	20230809	184400	24139240500	96500	96500	96500	96500	0
121	20230809	184300	24139240500	96500	96500	96500	96500	0
122	20230809	184200	24139240500	96500	96500	96500	96500	10692
123	20230809	184100	24139240500	96500	96500	96500	96500	0
124	20230809	184000	24139240500	96500	96500	96500	96500	0
125	20230809	183900	24139240500	96500	96500	96500	96500	0
126	20230809	183800	24139240500	96500	96500	96500	96500	0
127	20230809	183700	24139240500	96500	96500	96500	96500	0
128	20230809	183600	24139240500	96500	96500	96500	96500	0
129	20230809	183500	24139240500	96500	96500	96500	96500	0
130	20230809	183400	24139240500	96500	96500	96500	96500	0
131	20230809	183300	24139240500	96500	96500	96500	96500	0
132	20230809	183200	24139240500	96500	96500	96500	96500	0
133	20230809	183100	24139240500	96500	96500	96500	96500	0
134	20230809	183000	24139240500	96500	96500	96500	96500	0
135	20230809	182900	24139240500	96500	96500	96500	96500	0
136	20230809	182800	24139240500	96500	96500	96500	96500	0
137	20230809	182700	24139240500	96500	96500	96500	96500	0
138	20230809	182600	24139240500	96500	96500	96500	96500	0
139	20230809	182500	24139240500	96500	96500	96500	96500	0
140	20230809	182400	24139240500	96500	96500	96500	96500	0
141	20230809	182300	24139240500	96500	96500	96500	96500	0
142	20230809	182200	24139240500	96500	96500	96500	96500	0
143	20230809	182100	24139240500	96500	96500	96500	96500	0
144	20230809	182000	24139240500	96500	96500	96500	96500	0
145	20230809	181900	24139240500	96500	96500	96500	96500	0
146	20230809	181800	24139240500	96500	96500	96500	96500	0
147	20230809	181700	24139240500	96500	96500	96500	96500	0
148	20230809	181600	24139240500	96500	96500	96500	96500	0
149	20230809	181500	24139240500	96500	96500	96500	96500	0
150	20230809	181400	24139240500	96500	96500	96500	96500	0
151	20230809	181300	24139240500	96500	96500	96500	96500	0
152	20230809	181200	24139240500	96500	96500	96500	96500	10692
153	20230809	181100	24139240500	96500	96500	96500	96500	0
154	20230809	181000	24139240500	96500	96500	96500	96500	0
155	20230809	180900	24139240500	96500	96500	96500	96500	0
156	20230809	180800	24139240500	96500	96500	96500	96500	0
157	20230809	180700	24139240500	96500	96500	96500	96500	0
158	20230809	180600	24139240500	96500	96500	96500	96500	0
159	20230809	180500	24139240500	96500	96500	96500	96500	0
160	20230809	180400	24139240500	96500	96500	96500	96500	0
161	20230809	180300	24139240500	96500	96500	96500	96500	0
162	20230809	180200	24139240500	96500	96500	96500	96500	0
163	20230809	180100	24139240500	96500	96500	96500	96500	0
164	20230809	180000	24139240500	96500	96500	96500	96500	0
165	20230809	175900	24139240500	96500	96500	96500	96500	0
166	20230809	175800	24139240500	96500	96500	96500	96500	0
167	20230809	175700	24139240500	96500	96500	96500	96500	0
168	20230809	175600	24139240500	96500	96500	96500	96500	0
169	20230809	175500	24139240500	96500	96500	96500	96500	0
170	20230809	175400	24139240500	96500	96500	96500	96500	0
171	20230809	175300	24139240500	96500	96500	96500	96500	0
172	20230809	175200	24139240500	96500	96500	96500	96500	0
173	20230809	175100	24139240500	96500	96500	96500	96500	0
174	20230809	175000	24139240500	96500	96500	96500	96500	0
175	20230809	174900	24139240500	96500	96500	96500	96500	0
176	20230809	174800	24139240500	96500	96500	96500	96500	0
177	20230809	174700	24139240500	96500	96500	96500	96500	0
178	20230809	174600	24139240500	96500	96500	96500	96500	0
179	20230809	174500	24139240500	96500	96500	96500	96500	0
180	20230809	174400	24139240500	96500	96500	96500	96500	0
181	20230809	174300	24139240500	96500	96500	96500	96500	0
182	20230809	174200	24139240500	96500	96500	96500	96500	10692
183	20230809	174100	24139240500	96500	96500	96500	96500	0
184	20230809	174000	24139240500	96500	96500	96500	96500	0
185	20230809	173900	24139240500	96500	96500	96500	96500	0
186	20230809	173800	24139240500	96500	96500	96500	96500	0
187	20230809	173700	24139240500	96500	96500	96500	96500	0
188	20230809	173600	24139240500	96500	96500	96500	96500	0
189	20230809	173500	24139240500	96500	96500	96500	96500	0
190	20230809	173400	24139240500	96500	96500	96500	96500	0
191	20230809	173300	24139240500	96500	96500	96500	96500	0
192	20230809	173200	24139240500	96500	96500	96500	96500	0
193	20230809	173100	24139240500	96500	96500	96500	96500	0
194	20230809	173000	24139240500	96500	96500	96500	96500	0
195	20230809	172900	24139240500	96500	96500	96500	96500	0
196	20230809	172800	24139240500	96500	96500	96500	96500	0
197	20230809	172700	24139240500	96500	96500	96500	96500	0
198	20230809	172600	24139240500	96500	96500	96500	96500	0
199	20230809	172500	24139240500	96500	96500	96500	96500	0
200	20230809	172400	24139240500	96500	96500	96500	96500	0
201	20230809	172300	24139240500	96500	96500	96500	96500	0
202	20230809	172200	24139240500	96500	96500	96500	96500	0
203	20230809	172100	24139240500	96500	96500	96500	96500	0
204	20230809	172000	24139240500	96500	96500	96500	96500	0
205	20230809	171900	24139240500	96500	96500	96500	96500	0
206	20230809	171800	24139240500	96500	96500	96500	96500	0
207	20230809	171700	24139240500	96500	96500	96500	96500	0
208	20230809	171600	24139240500	96500	96500	96500	96500	0
209	20230809	171500	24139240500	96500	96500	96500	96500	0
210	20230809	171400	24139240500	96500	96500	96500	96500	0
211	20230809	171300	24139240500	96500	96500	96500	96500	0
212	20230809	171200	24139240500	96500	96500	96500	96500	10692
213	20230809	171100	24139240500	96500	96500	96500	96500	0
214	20230809	171000	24139240500	96500	96500	96500	96500	0
215	20230809	170900	24139240500	96500	96500	96500	96500	0
216	20230809	170800	24139240500	96500	96500	96500	96500	0
217	20230809	170700	24139240500	96500	96500	96500	96500	0
218	20230809	170600	24139240500	96500	96500	96500	96500	0
219	20230809	170500	24139240500	96500	96500	96500	96500	0
220	20230809	170400	24139240500	96500	96500	96500	96500	0
221	20230809	170300	24139240500	96500	96500	96500	96500	0
222	20230809	170200	24139240500	96500	96500	96500	96500	0
223	20230809	170100	24139240500	96500	96500	96500	96500	0
224	20230809	170000	24139240500	96500	96500	96500	96500	0
225	20230809	165900	24139240500	96500	96500	96500	96500	0
226	20230809	165800	24139240500	96500	96500	96500	96500	0
227	20230809	165700	24139240500	96500	96500	96500	96500	0
228	20230809	165600	24139240500	96500	96500	96500	96500	0
229	20230809	165500	24139240500	96500	96500	96500	96500	0
230	20230809	165400	24139240500	96500	96500	96500	96500	0
231	20230809	165300	24139240500	96500	96500	96500	96500	0
232	20230809	165200	24139240500	96500	96500	96500	96500	0
233	20230809	165100	24139240500	96500	96500	96500	96500	0
234	20230809	165000	24139240500	96500	96500	96500	96500	0
235	20230809	164900	24139240500	96500	96500	96500	96500	0
236	20230809	164800	24139240500	96500	96500	96500	96500	0
237	20230809	164700	24139240500	96500	96500	96500	96500	0
238	20230809	164600	24139240500	96500	96500	96500	96500	0
239	20230809	164500	24139240500	96500	96500	96500	96500	0
240	20230809	164400	24139240500	96500	96500	96500	96500	0
241	20230809	164300	24139240500	96500	96500	96500	96500	0
242	20230809	164200	24139240500	96500	96500	96500	96500	10692
243	20230809	164100	24139240500	96500	96500	96500	96500	0
244	20230809	164000	24139240500	96500	96500	96500	96500	0
245	20230809	163900	24139240500	96500	96500	96500	96500	0
246	20230809	163800	24139240500	96500	96500	96500	96500	0
247	20230809	163700	24139240500	96500	96500	96500	96500	0
248	20230809	163600	24139240500	96500	96500	96500	96500	0
249	20230809	163500	24139240500	96500	96500	96500	96500	0
250	20230809	163400	24139240500	96500	96500	96500	96500	0
251	20230809	163300	24139240500	96500	96500	96500	96500	0
252	20230809	163200	24139240500	96500	96500	96500	96500	0
253	20230809	163100	24139240500	96500	96500	96500	96500	0
254	20230809	163000	24139240500	96500	96500	96500	96500	0
255	20230809	162900	24139240500	96500	96500	96500	96500	0
256	20230809	162800	24139240500	96500	96500	96500	96500	0
257	20230809	162700	24139240500	96500	96500	96500	96500	0
258	20230809	162600	24139240500	96500	96500	96500	96500	0
259	20230809	162500	24139240500	96500	96500	96500	96500	0
260	20230809	162400	24139240500	96500	96500	96500	96500	0
261	20230809	162300	24139240500	96500	96500	96500	96500	0
262	20230809	162200	24139240500	96500	96500	96500	96500	0
263	20230809	162100	24139240500	96500	96500	96500	96500	0
264	20230809	162000	24139240500	96500	96500	96500	96500	0
265	20230809	161900	24139240500	96500	96500	96500	96500	0
266	20230809	161800	24139240500	96500	96500	96500	96500	0
267	20230809	161700	24139240500	96500	96500	96500	96500	0
268	20230809	161600	24139240500	96500	96500	96500	96500	0
269	20230809	161500	24139240500	96500	96500	96500	96500	0
270	20230809	161400	24139240500	96500	96500	96500	96500	0
271	20230809	161300	24139240500	96500	96500	96500	96500	0
272	20230809	161200	24139240500	96500	96500	96500	96500	10692
273	20230809	161100	24139240500	96500	96500	96500	96500	0
274	20230809	161000	24139240500	96500	96500	96500	96500	0
275	20230809	160900	24139240500	96500	96500	96500	96500	0
276	20230809	160800	24139240500	96500	96500	96500	96500	0
277	20230809	160700	24139240500	96500	96500	96500	96500	0
278	20230809	160600	24139240500	96500	96500	96500	96500	0
279	20230809	160500	24139240500	96500	96500	96500	96500	0
280	20230809	160400	24139240500	96500	96500	96500	96500	0
281	20230809	160300	24139240500	96500	96500	96500	96500	0
282	20230809	160200	24139240500	96500	96500	96500	96500	0
283	20230809	160100	24139240500	96500	96500	96500	96500	0
284	20230809	160000	24139240500	96500	96500	96500	96500	0
285	20230809	155900	24139240500	96500	96500	96500	96500	0
286	20230809	155800	24139240500	96500	96500	96500	96500	0
287	20230809	155700	24139240500	96500	96500	96500	96500	0
288	20230809	155600	24139240500	96500	96500	96500	96500	0
289	20230809	155500	24139240500	96500	96500	96500	96500	0
290	20230809	155400	24139240500	96500	96500	96500	96500	0
291	20230809	155300	24139240500	96500	96500	96500	96500	0
292	20230809	155200	24139240500	96500	96500	96500	96500	0
293	20230809	155100	24139240500	96500	96500	96500	96500	0
294	20230809	155000	24139240500	96500	96500	96500	96500	0
295	20230809	154900	24139240500	96500	96500	96500	96500	0
296	20230809	154800	24139240500	96500	96500	96500	96500	0
297	20230809	154700	24139240500	96500	96500	96500	96500	0
298	20230809	154600	24139240500	96500	96500	96500	96500	0
299	20230809	154500	24139240500	96500	96500	96500	96500	0
300	20230809	154400	24139240500	96500	96500	96500	96500	0
301	20230809	154300	24139240500	96500	96500	96500	96500	0
302	20230809	154200	24139240500	96500	96500	96500	96500	10692
303	20230809	154100	24139240500	96500	96500	96500	96500	0
304	20230809	154000	24139240500	96500	96500	96500	96500	0
305	20230809	153900	24139240500	96500	96500	96500	96500	0
306	20230809	153800	24139240500	96500	96500	96500	96500	0
307	20230809	153700	24139240500	96500	96500	96500	96500	0
308	20230809	153600	24139240500	96500	96500	96500	96500	0
309	20230809	153500	24139240500	96500	96500	96500	96500	0
310	20230809	153400	24139240500	96500	96500	96500	96500	0
311	20230809	153300	24139240500	96500	96500	96500	96500	0
312	20230809	153200	24139240500	96500	96500	96500	96500	0
313	20230809	153100	24139240500	96500	96500	96500	96500	0
314	20230809	153000	24139240500	96500	96500	96500	96500	10692
315	20230809	152900	23107462500	96700	96700	96700	96700	0
316	20230809	152800	23107462500	96700	96700	96700	96700	0
317	20230809	152700	23107462500	96700	96700	96700	96700	0
318	20230809	152600	23107462500	96700	96700	96700	96700	0
319	20230809	152500	23107462500	96700	96700	96700	96700	0
320	20230809	152400	23107462500	96700	96700	96700	96700	0
321	20230809	152300	23107462500	96700	96700	96700	96700	0
322	20230809	152200	23107462500	96700	96700	96700	96700	0
323	20230809	152100	23107462500	96700	96700	96700	96700	0
324	20230809	152000	23107462500	96700	96700	96700	96700	0
325	20230809	151900	23107462500	96700	96700	96700	96600	885
326	20230809	151800	23021886800	96700	96700	96700	96600	447
327	20230809	151700	22978668300	96700	96600	96700	96600	800
328	20230809	151600	22901308800	96700	96500	96700	96500	1454
329	20230809	151500	22760870400	96600	96600	96600	96500	81
330	20230809	151400	22753047700	96600	96600	96600	96500	720
331	20230809	151300	22683498000	96600	96700	96700	96500	1614
332	20230809	151200	22527615600	96700	96600	96700	96600	179
333	20230809	151100	22510323400	96700	96700	96700	96600	76
334	20230809	151000	22502977600	96700	96700	96700	96600	173
335	20230809	150900	22486256800	96700	96700	96700	96600	756
336	20230809	150800	22413225500	96700	96500	96700	96400	1843
337	20230809	150700	22235364900	96500	96500	96500	96400	310
338	20230809	150600	22205452700	96500	96400	96500	96400	466
339	20230809	150500	22160491800	96500	96500	96500	96400	298
340	20230809	150400	22131753100	96500	96500	96500	96400	201
341	20230809	150300	22112364000	96500	96400	96500	96300	3407
342	20230809	150200	21783920400	96400	96400	96400	96300	196
343	20230809	150100	21765038700	96400	96300	96400	96300	451
344	20230809	150000	21721597400	96400	96400	96500	96300	1021
345	20230809	145900	21623174200	96400	96400	96500	96400	378
346	20230809	145800	21586727900	96500	96400	96500	96400	357
347	20230809	145700	21552281800	96500	96600	96600	96400	744
348	20230809	145600	21480458900	96500	96500	96600	96500	1262
349	20230809	145500	21358653400	96600	96600	96600	96500	531
350	20230809	145400	21307361100	96600	96700	96700	96600	368
351	20230809	145300	21271800500	96700	96600	96700	96600	647
352	20230809	145200	21209278700	96700	96600	96700	96600	135
353	20230809	145100	21196235800	96600	96600	96700	96600	320
354	20230809	145000	21165320600	96700	96700	96700	96600	251
355	20230809	144900	21141064900	96600	96600	96700	96600	91
356	20230809	144800	21132271800	96700	96600	96700	96600	38
357	20230809	144700	21128598400	96600	96600	96700	96600	330
358	20230809	144600	21096716400	96600	96600	96700	96500	972
359	20230809	144500	21002818800	96600	96700	96700	96600	35
360	20230809	144400	20999436900	96600	96600	96800	96500	4239
361	20230809	144300	20589855700	96600	96500	96600	96500	227
362	20230809	144200	20567943800	96600	96500	96600	96500	259
363	20230809	144100	20542948800	96500	96500	96600	96500	174
364	20230809	144000	20526151200	96600	96600	96600	96400	884
365	20230809	143900	20440844100	96600	96700	96800	96500	5076
366	20230809	143800	19950627800	96700	96800	96800	96700	312
367	20230809	143700	19920455600	96700	96700	96800	96700	281
368	20230809	143600	19893281700	96700	96800	96800	96700	514
369	20230809	143500	19843567400	96800	96800	96900	96800	387
370	20230809	143400	19806102700	96800	96900	97000	96800	1559
371	20230809	143300	19655040500	97000	96900	97000	96900	85
372	20230809	143200	19646799700	97000	96900	97000	96900	83
373	20230809	143100	19638755400	97000	96900	97000	96900	223
374	20230809	143000	19617126600	96900	96900	97000	96900	99
375	20230809	142900	19607531500	97000	97000	97100	96900	561
376	20230809	142800	19553117700	97100	97100	97100	97000	172
377	20230809	142700	19536429700	97000	97200	97200	97000	448
378	20230809	142600	19492927400	97100	97100	97200	97100	182
379	20230809	142500	19475254500	97100	97100	97200	97000	49
380	20230809	142400	19470496200	97100	97000	97100	96900	1250
381	20230809	142300	19349195300	96900	97000	97000	96900	1708
382	20230809	142200	19183520000	96900	96900	97000	96900	214
383	20230809	142100	19162780000	96900	97000	97000	96900	85
384	20230809	142000	19154541700	96900	96900	97000	96900	145
385	20230809	141900	19140489200	96900	96900	97000	96900	486
386	20230809	141800	19093364900	97000	96900	97000	96900	177
387	20230809	141700	19076197600	96900	97000	97000	96900	146
388	20230809	141600	19062048600	96900	97000	97000	96900	55
389	20230809	141500	19056715500	97000	96800	97000	96800	847
390	20230809	141400	18974646200	96800	96700	96900	96600	2179
391	20230809	141300	18763751800	96700	96800	96800	96600	1866
392	20230809	141200	18583304600	96800	96700	96800	96700	66
393	20230809	141100	18576920600	96700	96700	96800	96700	126
394	20230809	141000	18564728200	96700	96800	96800	96700	123
395	20230809	140900	18552827000	96800	96800	96800	96700	165
396	20230809	140800	18536863500	96700	96800	96800	96700	193
397	20230809	140700	18518182800	96700	96900	96900	96700	755
398	20230809	140600	18445099800	96800	96800	96900	96800	40
399	20230809	140500	18441226300	96800	96900	96900	96800	152
400	20230809	140400	18426511700	96900	97000	97000	96900	75
401	20230809	140300	18419242800	96900	96900	97000	96900	110
402	20230809	140200	18408582100	96900	96800	96900	96800	551
403	20230809	140100	18355194100	96800	96900	97000	96800	753
404	20230809	140000	18282231400	96900	96900	97000	96900	37
405	20230809	135900	18278644400	96900	97000	97000	96900	55
406	20230809	135800	18273314300	97000	96900	97000	96900	80
407	20230809	135700	18265560400	96900	96900	97000	96900	128
408	20230809	135600	18253154100	96900	96900	97000	96900	142
409	20230809	135500	18239384700	97000	96900	97000	96900	109
410	20230809	135400	18228817000	96900	96800	97000	96800	875
411	20230809	135300	18144102400	96700	96800	96800	96700	137
412	20230809	135200	18130845100	96700	96800	96800	96700	279
413	20230809	135100	18103840700	96800	96800	96800	96700	124
414	20230809	135000	18091842800	96800	96700	96800	96700	171
415	20230809	134900	18075299700	96700	96700	96800	96700	81
416	20230809	134800	18067465800	96800	96700	96800	96600	666
417	20230809	134700	18003066500	96700	96700	96700	96600	480
418	20230809	134600	17956653300	96700	96800	96800	96700	177
419	20230809	134500	17939530800	96700	96800	96800	96700	195
420	20230809	134400	17920658300	96800	96600	96800	96600	1333
421	20230809	134300	17791743100	96600	96600	96700	96600	142
422	20230809	134200	17778016800	96700	96700	96800	96600	455
423	20230809	134100	17734020400	96700	96800	96800	96700	202
424	20230809	134000	17714484500	96800	96800	96900	96700	782
425	20230809	133900	17638799500	96900	96800	96900	96800	188
426	20230809	133800	17620599400	96900	96900	96900	96800	102
427	20230809	133700	17610720100	96800	97000	97000	96800	403
428	20230809	133600	17571666500	96900	97000	97000	96900	307
429	20230809	133500	17541890200	96900	97000	97000	96900	77
430	20230809	133400	17534427800	96900	97000	97000	96900	94
431	20230809	133300	17525314500	97000	96900	97100	96800	290
432	20230809	133200	17497192700	96900	96700	96900	96600	2916
433	20230809	133100	17215132300	96700	96700	96700	96600	327
434	20230809	133000	17183524300	96700	96600	96700	96600	40
435	20230809	132900	17179658800	96600	96600	96700	96600	413
436	20230809	132800	17139756300	96600	96700	96700	96600	283
437	20230809	132700	17112401900	96700	96600	96700	96600	64
438	20230809	132600	17106218600	96600	96600	96700	96600	283
439	20230809	132500	17078879500	96700	96600	96700	96600	297
440	20230809	132400	17050187300	96600	96700	96700	96600	1491
441	20230809	132300	16906149800	96700	96700	96800	96700	1156
442	20230809	132200	16794362500	96800	96900	97000	96700	1996
443	20230809	132100	16601050100	97000	97000	97100	96900	1215
444	20230809	132000	16483197800	97100	97100	97100	97000	91
445	20230809	131900	16474369000	97000	97100	97100	97000	325
446	20230809	131800	16442818000	97000	97100	97100	97000	116
447	20230809	131700	16431561200	97000	97100	97100	97000	228
448	20230809	131600	16409438200	97000	97100	97100	97000	585
449	20230809	131500	16352686300	97000	97000	97100	97000	326
450	20230809	131400	16321043200	97100	97100	97100	97000	516
451	20230809	131300	16270948200	97100	97100	97200	97000	773
452	20230809	131200	16195899400	97100	97100	97200	97100	526
453	20230809	131100	16144807100	97200	97100	97200	97100	41
454	20230809	131000	16140825000	97200	97100	97200	97100	384
455	20230809	130900	16103520500	97100	97200	97200	97100	385
456	20230809	130800	16066130300	97200	97200	97200	97100	317
457	20230809	130700	16035327600	97100	97100	97200	97100	71
458	20230809	130600	16028429800	97200	97200	97200	97100	79
459	20230809	130500	16020753400	97100	97100	97200	97100	132
460	20230809	130400	16007932100	97100	97200	97200	97100	98
461	20230809	130300	15998411300	97200	97100	97200	97100	137
462	20230809	130200	15985098100	97200	97200	97200	97100	42
463	20230809	130100	15981018000	97200	97000	97200	97000	1073
464	20230809	130000	15876815900	97000	97100	97100	97000	92
465	20230809	125900	15867884900	97000	97100	97100	97000	186
466	20230809	125800	15849826100	97100	97100	97100	97000	122
467	20230809	125700	15837983500	97000	97100	97100	97000	128
468	20230809	125600	15825562700	97000	97000	97100	97000	92
469	20230809	125500	15816637100	97000	97000	97100	97000	253
470	20230809	125400	15792094000	97000	97100	97100	97000	104
471	20230809	125300	15782001700	97000	97100	97100	97000	222
472	20230809	125200	15760461400	97100	97100	97100	97000	30
473	20230809	125100	15757549600	97100	97100	97100	97000	226
474	20230809	125000	15735621400	97000	97000	97100	97000	125
475	20230809	124900	15723494600	97100	97100	97100	97000	81
476	20230809	124800	15715631600	97000	97000	97100	97000	54
477	20230809	124700	15710391500	97100	97000	97100	97000	197
478	20230809	124600	15691275100	97100	97000	97100	97000	115
479	20230809	124500	15680118600	97100	97000	97100	97000	94
480	20230809	124400	15670993900	97000	97100	97100	97000	65
481	20230809	124300	15664688000	97100	97000	97100	97000	107
482	20230809	124200	15654301000	97000	97100	97100	97000	39
483	20230809	124100	15650516300	97100	97000	97100	97000	160
484	20230809	124000	15634989100	97000	97200	97200	97000	226
485	20230809	123900	15613043000	97200	97200	97200	97100	89
486	20230809	123800	15604393100	97100	97300	97300	97100	87
487	20230809	123700	15595937800	97300	97300	97300	97200	65
488	20230809	123600	15589613400	97300	97200	97400	97100	29
489	20230809	123500	15586794900	97200	97200	97400	97100	284
490	20230809	123400	15559159500	97200	97200	97200	97000	1195
491	20230809	123300	15443111200	97200	97300	97400	97200	106
492	20230809	123200	15432797600	97300	97300	97400	97300	98
493	20230809	123100	15423254000	97300	97400	97400	97300	119
494	20230809	123000	15411666600	97400	97400	97400	97300	76
495	20230809	122900	15404268200	97400	97200	97400	97200	132
496	20230809	122800	15391424300	97200	97400	97400	97200	146
497	20230809	122700	15377219200	97400	97000	97500	97000	2290
498	20230809	122600	15154476600	97100	97000	97100	97000	420
499	20230809	122500	15113697400	97100	97100	97100	97000	192
500	20230809	122400	15095070900	97000	97000	97100	97000	296
501	20230809	122300	15066352400	97100	97100	97100	97000	150
502	20230809	122200	15051793000	97100	97100	97100	97000	118
503	20230809	122100	15040340900	97100	97100	97100	97000	224
504	20230809	122000	15018599100	97000	97100	97100	97000	136
505	20230809	121900	15005399200	97100	97000	97100	97000	41
506	20230809	121800	15001419700	97000	97000	97100	97000	58
507	20230809	121700	14995791100	97000	96900	97100	96900	694
508	20230809	121600	14928475500	97000	97000	97000	96900	123
509	20230809	121500	14916550000	97000	97000	97000	96900	91
510	20230809	121400	14907723900	96900	96900	97000	96900	313
511	20230809	121300	14877388700	97000	97000	97000	96900	39
512	20230809	121200	14873608000	97000	96900	97000	96800	200
513	20230809	121100	14854228600	96900	97000	97000	96800	1269
514	20230809	121000	14731252200	97000	97000	97000	96900	113
515	20230809	120900	14720294100	97000	97000	97000	96900	212
516	20230809	120800	14699745700	96900	97000	97100	96900	522
517	20230809	120700	14649112100	97100	96900	97100	96900	978
518	20230809	120600	14554245800	97000	97000	97000	96900	274
519	20230809	120500	14527671200	97000	97000	97000	96900	886
520	20230809	120400	14441730600	97000	96900	97000	96900	882
521	20230809	120300	14356185900	97000	97000	97000	96900	222
522	20230809	120200	14334660100	96900	97000	97000	96900	94
523	20230809	120100	14325546800	97000	96900	97000	96900	344
524	20230809	120000	14292194900	96900	96900	97000	96900	145
525	20230809	115900	14278139400	97000	97000	97000	96900	116
526	20230809	115800	14266890500	97000	97000	97000	96900	114
527	20230809	115700	14255833900	97000	97000	97000	96900	224
528	20230809	115600	14234110400	97000	97000	97000	96900	830
529	20230809	115500	14153602600	97000	96900	97000	96900	897
530	20230809	115400	14066595900	96900	97000	97000	96900	111
531	20230809	115300	14055831400	97000	97100	97200	97000	2765
532	20230809	115200	13787527200	97200	97400	97400	97100	2990
533	20230809	115100	13496886000	97300	97400	97400	97300	771
534	20230809	115000	13421843100	97400	97500	97500	97400	118
535	20230809	114900	13410349100	97500	97500	97500	97400	125
536	20230809	114800	13398167600	97500	97500	97500	97400	40
537	20230809	114700	13394269000	97500	97500	97500	97400	203
538	20230809	114600	13374486200	97500	97400	97600	97400	462
539	20230809	114500	13329453100	97400	97400	97400	97300	185
540	20230809	114400	13311438600	97300	97300	97400	97300	211
541	20230809	114300	13290891400	97400	97400	97400	97300	137
542	20230809	114200	13277551900	97300	97500	97500	97300	431
543	20230809	114100	13235575400	97400	97500	97500	97400	213
544	20230809	114000	13214827700	97500	97400	97500	97400	267
545	20230809	113900	13188799600	97500	97400	97500	97400	338
546	20230809	113800	13155849700	97500	97500	97500	97400	723
547	20230809	113700	13085369200	97500	97500	97500	97400	390
548	20230809	113600	13047347100	97500	97500	97500	97400	1326
549	20230809	113500	12918064300	97500	97500	97500	97400	377
550	20230809	113400	12881308700	97500	97400	97500	97400	123
551	20230809	113300	12869326000	97400	97200	97400	97100	944
552	20230809	113200	12777545700	97200	97300	97400	97100	1278
553	20230809	113100	12653261900	97300	97300	97300	97300	69
554	20230809	113000	12646548200	97300	97400	97500	97300	1171
555	20230809	112900	12532538100	97400	97500	97500	97400	95
556	20230809	112800	12523280100	97400	97500	97500	97400	238
557	20230809	112700	12500082800	97500	97500	97500	97400	313
558	20230809	112600	12469567500	97500	97500	97500	97400	135
559	20230809	112500	12456415700	97500	97500	97500	97400	197
560	20230809	112400	12437220100	97400	97500	97500	97400	304
561	20230809	112300	12407605000	97500	97600	97600	97500	998
562	20230809	112200	12310255200	97600	97700	97700	97600	147
563	20230809	112100	12295904600	97700	97700	97700	97600	249
564	20230809	112000	12271578700	97700	97600	97700	97600	181
565	20230809	111900	12253912200	97600	97600	97700	97600	332
566	20230809	111800	12221500000	97600	97700	97700	97600	605
567	20230809	111700	12162395100	97800	97700	97800	97700	122
568	20230809	111600	12150466300	97800	97800	97800	97700	394
569	20230809	111500	12111946600	97900	97800	97900	97800	84
570	20230809	111400	12103725400	97800	97800	97900	97700	292
571	20230809	111300	12075166300	97800	97900	97900	97800	111
572	20230809	111200	12064302400	97900	97900	97900	97800	161
573	20230809	111100	12048551800	97900	97800	97900	97800	349
574	20230809	111000	12014419300	97900	98000	98100	97800	745
575	20230809	110900	11941439400	98100	98100	98100	98000	92
576	20230809	110800	11932416700	98100	98200	98200	98100	185
577	20230809	110700	11914267600	98200	98200	98200	98100	158
578	20230809	110600	11898767200	98100	98100	98200	98000	746
579	20230809	110500	11825566800	98200	98100	98300	98100	476
580	20230809	110400	11778816100	98100	98400	98400	98100	962
581	20230809	110300	11684294700	98300	98400	98400	98300	461
582	20230809	110200	11638936600	98300	98000	98400	98000	3497
583	20230809	110100	11295507900	97900	97900	98000	97900	378
584	20230809	110000	11258482400	98000	98000	98000	97900	160
585	20230809	105900	11242807600	97900	97900	98000	97900	130
586	20230809	105800	11230077200	98000	98000	98000	97900	88
587	20230809	105700	11221453900	98000	97900	98000	97900	499
588	20230809	105600	11172575300	98000	97800	98000	97800	314
589	20230809	105500	11141817900	97900	98100	98200	97800	1627
590	20230809	105400	10982297500	98100	98100	98200	98100	78
591	20230809	105300	10974639100	98100	98200	98200	98100	108
592	20230809	105200	10964037700	98200	98100	98200	98100	228
593	20230809	105100	10941654700	98200	98100	98300	98100	1565
594	20230809	105000	10787972100	98200	98000	98200	98000	301
595	20230809	104900	10758440200	98100	97900	98100	97900	1509
596	20230809	104800	10610535200	97900	97800	97900	97800	496
597	20230809	104700	10561987600	97800	97800	97900	97700	300
598	20230809	104600	10532640900	97800	97600	97800	97600	437
599	20230809	104500	10489940700	97700	97700	97700	97600	55
600	20230809	104400	10484569300	97800	97800	97800	97700	83
601	20230809	104300	10476456500	97800	97500	97800	97400	1153
602	20230809	104200	10363964000	97500	97500	97500	97400	86
603	20230809	104100	10355584700	97500	97400	97500	97400	108
604	20230809	104000	10345062200	97400	97600	97600	97400	489
605	20230809	103900	10297383100	97600	97700	97700	97500	565
606	20230809	103800	10242228100	97700	97700	97700	97600	271
607	20230809	103700	10215757500	97600	97700	97700	97600	73
608	20230809	103600	10208632000	97700	97700	97700	97500	187
609	20230809	103500	10190380300	97700	97900	97900	97700	427
610	20230809	103400	10148633400	97900	97900	97900	97900	45
611	20230809	103300	10144227900	97900	97800	97900	97800	582
612	20230809	103200	10087305300	97800	97800	97900	97800	173
613	20230809	103100	10070384300	97800	97700	97800	97700	962
614	20230809	103000	9976304300	97700	97700	97800	97700	171
615	20230809	102900	9959596300	97700	97900	97900	97700	48
616	20230809	102800	9954901600	97800	97800	97900	97800	266
617	20230809	102700	9928885400	97900	97900	98000	97900	267
618	20230809	102600	9902739900	98000	98000	98000	97900	48
619	20230809	102500	9898039600	98000	97900	98000	97900	685
620	20230809	102400	9830973300	97900	97900	98000	97900	620
621	20230809	102300	9770223700	98000	98000	98000	97900	146
622	20230809	102200	9755918300	98000	98000	98100	97900	321
623	20230809	102100	9724461000	98000	98100	98100	98000	147
624	20230809	102000	9710044900	98000	98100	98100	98000	453
625	20230809	101900	9665610600	98000	98000	98100	98000	95
626	20230809	101800	9656297100	98000	98100	98100	97800	347
627	20230809	101700	9622284700	98100	98100	98200	97800	2156
628	20230809	101600	9410847800	98100	97600	98100	97500	1757
629	20230809	101500	9238842300	97600	97600	97600	97500	120
630	20230809	101400	9227137000	97600	97600	97700	97600	745
631	20230809	101300	9154374700	97600	97700	97700	97600	299
632	20230809	101200	9125189400	97700	97600	97700	97600	107
633	20230809	101100	9114737300	97600	97300	97600	97300	1689
634	20230809	101000	8950074200	97400	97200	97400	97200	609
635	20230809	100900	8890824800	97200	97300	97300	97200	473
636	20230809	100800	8844838300	97200	97300	97300	96900	2635
637	20230809	100700	8589046000	97300	97300	97300	97300	90
638	20230809	100600	8580289000	97300	97300	97300	97300	178
639	20230809	100500	8562969600	97300	97400	97400	97300	498
640	20230809	100400	8514502000	97500	97300	97500	97300	251
641	20230809	100300	8490054100	97300	97300	97400	97200	359
642	20230809	100200	8455123000	97300	97300	97300	97200	639
643	20230809	100100	8392997200	97300	97500	97500	97300	343
644	20230809	100000	8359572400	97600	97600	97600	97500	457
645	20230809	095900	8314991800	97600	97600	97600	97200	1390
646	20230809	095800	8179602100	97600	97700	97800	97600	712
647	20230809	095700	8110079700	97800	97900	97900	97700	54
648	20230809	095600	8104798300	97900	97900	98000	97500	543
649	20230809	095500	8051759900	97900	97600	97900	97600	758
650	20230809	095400	7977696800	97600	97500	97700	97500	184
651	20230809	095300	7959738800	97500	97600	97700	97400	1015
652	20230809	095200	7860758500	97500	97700	97700	97500	839
653	20230809	095100	7778880000	97700	98000	98100	97600	1754
654	20230809	095000	7607386200	98100	98000	98100	98000	149
655	20230809	094900	7592774500	98000	98000	98000	97900	542
656	20230809	094800	7539680700	97900	98000	98000	97900	568
657	20230809	094700	7484020700	97900	97700	98000	97700	1053
658	20230809	094600	7380995600	97700	98100	98100	97700	1422
659	20230809	094500	7241720900	98200	98300	98300	98200	511
660	20230809	094400	7191533000	98300	98300	98300	98200	235
661	20230809	094300	7168435100	98300	98300	98300	98200	212
662	20230809	094200	7147599700	98200	98200	98300	98100	656
663	20230809	094100	7083185000	98100	98000	98300	98000	2645
664	20230809	094000	6823582100	98000	98100	98100	97900	944
665	20230809	093900	6731070700	98000	98200	98300	98000	466
666	20230809	093800	6685331900	98200	97900	98300	97700	2238
667	20230809	093700	6466071100	98000	98100	98100	97800	1740
668	20230809	093600	6295661000	98100	97900	98100	97800	1819
669	20230809	093500	6117475600	97900	98000	98000	97800	1339
670	20230809	093400	5986288000	98000	98100	98100	97900	901
671	20230809	093300	5897978500	98000	98500	98500	98000	4047
672	20230809	093200	5499900900	98400	98200	98500	98200	2557
673	20230809	093100	5248459200	98200	98100	98200	98100	1048
674	20230809	093000	5145601900	98100	98000	98100	97900	2579
675	20230809	092900	4892718200	97900	97500	98000	97500	5438
676	20230809	092800	4361093200	97500	97400	97500	97300	679
677	20230809	092700	4294923700	97300	97200	97500	97200	1505
678	20230809	092600	4148450100	97100	97100	97200	97100	276
679	20230809	092500	4121644300	97200	97100	97200	97000	808
680	20230809	092400	4043191700	97100	97300	97300	97000	2770
681	20230809	092300	3774047100	97200	97100	97200	97100	1082
682	20230809	092200	3668907900	97100	97300	97300	97000	537
683	20230809	092100	3616718900	97200	96900	97200	96800	2431
684	20230809	092000	3381125300	96900	96900	97000	96800	373
685	20230809	091900	3344976400	96900	97000	97000	96900	590
686	20230809	091800	3287783700	96900	96800	97000	96700	3165
687	20230809	091700	2981223600	96900	96800	96900	96700	1273
688	20230809	091600	2858005800	96900	96900	96900	96800	466
689	20230809	091500	2812892100	96900	97100	97100	96900	363
690	20230809	091400	2777697200	97000	97300	97300	97000	985
691	20230809	091300	2682007200	97300	97000	97300	97000	1316
692	20230809	091200	2554144900	96900	97100	97100	96900	807
693	20230809	091100	2475865700	97100	96900	97100	96900	418
694	20230809	091000	2435300500	97000	97100	97200	96700	1094
695	20230809	090900	2329282100	97000	96700	97100	96600	1159
696	20230809	090800	2217077400	96600	97000	97200	96600	1684
697	20230809	090700	2053906000	97000	97000	97900	96800	2147
698	20230809	090600	1845204500	96900	96700	97200	96600	2032
699	20230809	090500	1648574200	96700	96000	96800	96000	1355
700	20230809	090400	1517861200	95700	96000	96000	95600	1471
701	20230809	090300	1376975700	96000	95300	96100	95200	1764
702	20230809	090200	1208153400	95200	95000	95500	95000	2798
703	20230809	090100	941782500	95000	95500	95500	95000	5577
704	20230809	090000	410860200	95400	96000	96000	95400	4260