KissMeData/108320/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	195300	7049358500	97300	97300	97300	97300	3121
3	20230807	195200	7049358500	97300	97300	97300	97300	0
4	20230807	195100	7049358500	97300	97300	97300	97300	0
5	20230807	195000	7049358500	97300	97300	97300	97300	0
6	20230807	194900	7049358500	97300	97300	97300	97300	0
7	20230807	194800	7049358500	97300	97300	97300	97300	0
8	20230807	194700	7049358500	97300	97300	97300	97300	0
9	20230807	194600	7049358500	97300	97300	97300	97300	0
10	20230807	194500	7049358500	97300	97300	97300	97300	0
11	20230807	194400	7049358500	97300	97300	97300	97300	0
12	20230807	194300	7049358500	97300	97300	97300	97300	0
13	20230807	194200	7049358500	97300	97300	97300	97300	0
14	20230807	194100	7049358500	97300	97300	97300	97300	0
15	20230807	194000	7049358500	97300	97300	97300	97300	0
16	20230807	193900	7049358500	97300	97300	97300	97300	0
17	20230807	193800	7049358500	97300	97300	97300	97300	0
18	20230807	193700	7049358500	97300	97300	97300	97300	0
19	20230807	193600	7049358500	97300	97300	97300	97300	0
20	20230807	193500	7049358500	97300	97300	97300	97300	0
21	20230807	193400	7049358500	97300	97300	97300	97300	0
22	20230807	193300	7049358500	97300	97300	97300	97300	0
23	20230807	193200	7049358500	97300	97300	97300	97300	0
24	20230807	193100	7049358500	97300	97300	97300	97300	0
25	20230807	193000	7049358500	97300	97300	97300	97300	0
26	20230807	192900	7049358500	97300	97300	97300	97300	0
27	20230807	192800	7049358500	97300	97300	97300	97300	0
28	20230807	192700	7049358500	97300	97300	97300	97300	0
29	20230807	192600	7049358500	97300	97300	97300	97300	0
30	20230807	192500	7049358500	97300	97300	97300	97300	0
31	20230807	192400	7049358500	97300	97300	97300	97300	0
32	20230807	192300	7049358500	97300	97300	97300	97300	3121
33	20230807	192200	7049358500	97300	97300	97300	97300	0
34	20230807	192100	7049358500	97300	97300	97300	97300	0
35	20230807	192000	7049358500	97300	97300	97300	97300	0
36	20230807	191900	7049358500	97300	97300	97300	97300	0
37	20230807	191800	7049358500	97300	97300	97300	97300	0
38	20230807	191700	7049358500	97300	97300	97300	97300	0
39	20230807	191600	7049358500	97300	97300	97300	97300	0
40	20230807	191500	7049358500	97300	97300	97300	97300	0
41	20230807	191400	7049358500	97300	97300	97300	97300	0
42	20230807	191300	7049358500	97300	97300	97300	97300	0
43	20230807	191200	7049358500	97300	97300	97300	97300	0
44	20230807	191100	7049358500	97300	97300	97300	97300	0
45	20230807	191000	7049358500	97300	97300	97300	97300	0
46	20230807	190900	7049358500	97300	97300	97300	97300	0
47	20230807	190800	7049358500	97300	97300	97300	97300	0
48	20230807	190700	7049358500	97300	97300	97300	97300	0
49	20230807	190600	7049358500	97300	97300	97300	97300	0
50	20230807	190500	7049358500	97300	97300	97300	97300	0
51	20230807	190400	7049358500	97300	97300	97300	97300	0
52	20230807	190300	7049358500	97300	97300	97300	97300	0
53	20230807	190200	7049358500	97300	97300	97300	97300	0
54	20230807	190100	7049358500	97300	97300	97300	97300	0
55	20230807	190000	7049358500	97300	97300	97300	97300	0
56	20230807	185900	7049358500	97300	97300	97300	97300	0
57	20230807	185800	7049358500	97300	97300	97300	97300	0
58	20230807	185700	7049358500	97300	97300	97300	97300	0
59	20230807	185600	7049358500	97300	97300	97300	97300	0
60	20230807	185500	7049358500	97300	97300	97300	97300	0
61	20230807	185400	7049358500	97300	97300	97300	97300	0
62	20230807	185300	7049358500	97300	97300	97300	97300	3121
63	20230807	185200	7049358500	97300	97300	97300	97300	0
64	20230807	185100	7049358500	97300	97300	97300	97300	0
65	20230807	185000	7049358500	97300	97300	97300	97300	0
66	20230807	184900	7049358500	97300	97300	97300	97300	0
67	20230807	184800	7049358500	97300	97300	97300	97300	0
68	20230807	184700	7049358500	97300	97300	97300	97300	0
69	20230807	184600	7049358500	97300	97300	97300	97300	0
70	20230807	184500	7049358500	97300	97300	97300	97300	0
71	20230807	184400	7049358500	97300	97300	97300	97300	0
72	20230807	184300	7049358500	97300	97300	97300	97300	0
73	20230807	184200	7049358500	97300	97300	97300	97300	0
74	20230807	184100	7049358500	97300	97300	97300	97300	0
75	20230807	184000	7049358500	97300	97300	97300	97300	0
76	20230807	183900	7049358500	97300	97300	97300	97300	0
77	20230807	183800	7049358500	97300	97300	97300	97300	0
78	20230807	183700	7049358500	97300	97300	97300	97300	0
79	20230807	183600	7049358500	97300	97300	97300	97300	0
80	20230807	183500	7049358500	97300	97300	97300	97300	0
81	20230807	183400	7049358500	97300	97300	97300	97300	0
82	20230807	183300	7049358500	97300	97300	97300	97300	0
83	20230807	183200	7049358500	97300	97300	97300	97300	0
84	20230807	183100	7049358500	97300	97300	97300	97300	0
85	20230807	183000	7049358500	97300	97300	97300	97300	0
86	20230807	182900	7049358500	97300	97300	97300	97300	0
87	20230807	182800	7049358500	97300	97300	97300	97300	0
88	20230807	182700	7049358500	97300	97300	97300	97300	0
89	20230807	182600	7049358500	97300	97300	97300	97300	0
90	20230807	182500	7049358500	97300	97300	97300	97300	0
91	20230807	182400	7049358500	97300	97300	97300	97300	0
92	20230807	182300	7049358500	97300	97300	97300	97300	3121
93	20230807	182200	7049358500	97300	97300	97300	97300	0
94	20230807	182100	7049358500	97300	97300	97300	97300	0
95	20230807	182000	7049358500	97300	97300	97300	97300	0
96	20230807	181900	7049358500	97300	97300	97300	97300	0
97	20230807	181800	7049358500	97300	97300	97300	97300	0
98	20230807	181700	7049358500	97300	97300	97300	97300	0
99	20230807	181600	7049358500	97300	97300	97300	97300	0
100	20230807	181500	7049358500	97300	97300	97300	97300	0
101	20230807	181400	7049358500	97300	97300	97300	97300	0
102	20230807	181300	7049358500	97300	97300	97300	97300	0
103	20230807	181200	7049358500	97300	97300	97300	97300	0
104	20230807	181100	7049358500	97300	97300	97300	97300	0
105	20230807	181000	7049358500	97300	97300	97300	97300	0
106	20230807	180900	7049358500	97300	97300	97300	97300	0
107	20230807	180800	7049358500	97300	97300	97300	97300	0
108	20230807	180700	7049358500	97300	97300	97300	97300	0
109	20230807	180600	7049358500	97300	97300	97300	97300	0
110	20230807	180500	7049358500	97300	97300	97300	97300	0
111	20230807	180400	7049358500	97300	97300	97300	97300	0
112	20230807	180300	7049358500	97300	97300	97300	97300	0
113	20230807	180200	7049358500	97300	97300	97300	97300	0
114	20230807	180100	7049358500	97300	97300	97300	97300	0
115	20230807	180000	7049358500	97300	97300	97300	97300	0
116	20230807	175900	7049358500	97300	97300	97300	97300	0
117	20230807	175800	7049358500	97300	97300	97300	97300	0
118	20230807	175700	7049358500	97300	97300	97300	97300	0
119	20230807	175600	7049358500	97300	97300	97300	97300	0
120	20230807	175500	7049358500	97300	97300	97300	97300	0
121	20230807	175400	7049358500	97300	97300	97300	97300	0
122	20230807	175300	7049358500	97300	97300	97300	97300	3121
123	20230807	175200	7049358500	97300	97300	97300	97300	0
124	20230807	175100	7049358500	97300	97300	97300	97300	0
125	20230807	175000	7049358500	97300	97300	97300	97300	0
126	20230807	174900	7049358500	97300	97300	97300	97300	0
127	20230807	174800	7049358500	97300	97300	97300	97300	0
128	20230807	174700	7049358500	97300	97300	97300	97300	0
129	20230807	174600	7049358500	97300	97300	97300	97300	0
130	20230807	174500	7049358500	97300	97300	97300	97300	0
131	20230807	174400	7049358500	97300	97300	97300	97300	0
132	20230807	174300	7049358500	97300	97300	97300	97300	0
133	20230807	174200	7049358500	97300	97300	97300	97300	0
134	20230807	174100	7049358500	97300	97300	97300	97300	0
135	20230807	174000	7049358500	97300	97300	97300	97300	0
136	20230807	173900	7049358500	97300	97300	97300	97300	0
137	20230807	173800	7049358500	97300	97300	97300	97300	0
138	20230807	173700	7049358500	97300	97300	97300	97300	0
139	20230807	173600	7049358500	97300	97300	97300	97300	0
140	20230807	173500	7049358500	97300	97300	97300	97300	0
141	20230807	173400	7049358500	97300	97300	97300	97300	0
142	20230807	173300	7049358500	97300	97300	97300	97300	0
143	20230807	173200	7049358500	97300	97300	97300	97300	0
144	20230807	173100	7049358500	97300	97300	97300	97300	0
145	20230807	173000	7049358500	97300	97300	97300	97300	0
146	20230807	172900	7049358500	97300	97300	97300	97300	0
147	20230807	172800	7049358500	97300	97300	97300	97300	0
148	20230807	172700	7049358500	97300	97300	97300	97300	0
149	20230807	172600	7049358500	97300	97300	97300	97300	0
150	20230807	172500	7049358500	97300	97300	97300	97300	0
151	20230807	172400	7049358500	97300	97300	97300	97300	0
152	20230807	172300	7049358500	97300	97300	97300	97300	3121
153	20230807	172200	7049358500	97300	97300	97300	97300	0
154	20230807	172100	7049358500	97300	97300	97300	97300	0
155	20230807	172000	7049358500	97300	97300	97300	97300	0
156	20230807	171900	7049358500	97300	97300	97300	97300	0
157	20230807	171800	7049358500	97300	97300	97300	97300	0
158	20230807	171700	7049358500	97300	97300	97300	97300	0
159	20230807	171600	7049358500	97300	97300	97300	97300	0
160	20230807	171500	7049358500	97300	97300	97300	97300	0
161	20230807	171400	7049358500	97300	97300	97300	97300	0
162	20230807	171300	7049358500	97300	97300	97300	97300	0
163	20230807	171200	7049358500	97300	97300	97300	97300	0
164	20230807	171100	7049358500	97300	97300	97300	97300	0
165	20230807	171000	7049358500	97300	97300	97300	97300	0
166	20230807	170900	7049358500	97300	97300	97300	97300	0
167	20230807	170800	7049358500	97300	97300	97300	97300	0
168	20230807	170700	7049358500	97300	97300	97300	97300	0
169	20230807	170600	7049358500	97300	97300	97300	97300	0
170	20230807	170500	7049358500	97300	97300	97300	97300	0
171	20230807	170400	7049358500	97300	97300	97300	97300	0
172	20230807	170300	7049358500	97300	97300	97300	97300	0
173	20230807	170200	7049358500	97300	97300	97300	97300	0
174	20230807	170100	7049358500	97300	97300	97300	97300	0
175	20230807	170000	7049358500	97300	97300	97300	97300	0
176	20230807	165900	7049358500	97300	97300	97300	97300	0
177	20230807	165800	7049358500	97300	97300	97300	97300	0
178	20230807	165700	7049358500	97300	97300	97300	97300	0
179	20230807	165600	7049358500	97300	97300	97300	97300	0
180	20230807	165500	7049358500	97300	97300	97300	97300	0
181	20230807	165400	7049358500	97300	97300	97300	97300	0
182	20230807	165300	7049358500	97300	97300	97300	97300	3121
183	20230807	165200	7049358500	97300	97300	97300	97300	0
184	20230807	165100	7049358500	97300	97300	97300	97300	0
185	20230807	165000	7049358500	97300	97300	97300	97300	0
186	20230807	164900	7049358500	97300	97300	97300	97300	0
187	20230807	164800	7049358500	97300	97300	97300	97300	0
188	20230807	164700	7049358500	97300	97300	97300	97300	0
189	20230807	164600	7049358500	97300	97300	97300	97300	0
190	20230807	164500	7049358500	97300	97300	97300	97300	0
191	20230807	164400	7049358500	97300	97300	97300	97300	0
192	20230807	164300	7049358500	97300	97300	97300	97300	0
193	20230807	164200	7049358500	97300	97300	97300	97300	0
194	20230807	164100	7049358500	97300	97300	97300	97300	0
195	20230807	164000	7049358500	97300	97300	97300	97300	0
196	20230807	163900	7049358500	97300	97300	97300	97300	0
197	20230807	163800	7049358500	97300	97300	97300	97300	0
198	20230807	163700	7049358500	97300	97300	97300	97300	0
199	20230807	163600	7049358500	97300	97300	97300	97300	0
200	20230807	163500	7049358500	97300	97300	97300	97300	0
201	20230807	163400	7049358500	97300	97300	97300	97300	0
202	20230807	163300	7049358500	97300	97300	97300	97300	0
203	20230807	163200	7049358500	97300	97300	97300	97300	0
204	20230807	163100	7049358500	97300	97300	97300	97300	0
205	20230807	163000	7049358500	97300	97300	97300	97300	0
206	20230807	162900	7049358500	97300	97300	97300	97300	0
207	20230807	162800	7049358500	97300	97300	97300	97300	0
208	20230807	162700	7049358500	97300	97300	97300	97300	0
209	20230807	162600	7049358500	97300	97300	97300	97300	0
210	20230807	162500	7049358500	97300	97300	97300	97300	0
211	20230807	162400	7049358500	97300	97300	97300	97300	0
212	20230807	162300	7049358500	97300	97300	97300	97300	3121
213	20230807	162200	7049358500	97300	97300	97300	97300	0
214	20230807	162100	7049358500	97300	97300	97300	97300	0
215	20230807	162000	7049358500	97300	97300	97300	97300	0
216	20230807	161900	7049358500	97300	97300	97300	97300	0
217	20230807	161800	7049358500	97300	97300	97300	97300	0
218	20230807	161700	7049358500	97300	97300	97300	97300	0
219	20230807	161600	7049358500	97300	97300	97300	97300	0
220	20230807	161500	7049358500	97300	97300	97300	97300	0
221	20230807	161400	7049358500	97300	97300	97300	97300	0
222	20230807	161300	7049358500	97300	97300	97300	97300	0
223	20230807	161200	7049358500	97300	97300	97300	97300	0
224	20230807	161100	7049358500	97300	97300	97300	97300	0
225	20230807	161000	7049358500	97300	97300	97300	97300	0
226	20230807	160900	7049358500	97300	97300	97300	97300	0
227	20230807	160800	7049358500	97300	97300	97300	97300	0
228	20230807	160700	7049358500	97300	97300	97300	97300	0
229	20230807	160600	7049358500	97300	97300	97300	97300	0
230	20230807	160500	7049358500	97300	97300	97300	97300	0
231	20230807	160400	7049358500	97300	97300	97300	97300	0
232	20230807	160300	7049358500	97300	97300	97300	97300	0
233	20230807	160200	7049358500	97300	97300	97300	97300	0
234	20230807	160100	7049358500	97300	97300	97300	97300	0
235	20230807	160000	7049358500	97300	97300	97300	97300	0
236	20230807	155900	7049358500	97300	97300	97300	97300	0
237	20230807	155800	7049358500	97300	97300	97300	97300	0
238	20230807	155700	7049358500	97300	97300	97300	97300	0
239	20230807	155600	7049358500	97300	97300	97300	97300	0
240	20230807	155500	7049358500	97300	97300	97300	97300	0
241	20230807	155400	7049358500	97300	97300	97300	97300	0
242	20230807	155300	7049358500	97300	97300	97300	97300	3121
243	20230807	155200	7049358500	97300	97300	97300	97300	0
244	20230807	155100	7049358500	97300	97300	97300	97300	0
245	20230807	155000	7049358500	97300	97300	97300	97300	0
246	20230807	154900	7049358500	97300	97300	97300	97300	0
247	20230807	154800	7049358500	97300	97300	97300	97300	0
248	20230807	154700	7049358500	97300	97300	97300	97300	0
249	20230807	154600	7049358500	97300	97300	97300	97300	0
250	20230807	154500	7049358500	97300	97300	97300	97300	0
251	20230807	154400	7049358500	97300	97300	97300	97300	0
252	20230807	154300	7049358500	97300	97300	97300	97300	0
253	20230807	154200	7049358500	97300	97300	97300	97300	0
254	20230807	154100	7049358500	97300	97300	97300	97300	0
255	20230807	154000	7049358500	97300	97300	97300	97300	0
256	20230807	153900	7049358500	97300	97300	97300	97300	0
257	20230807	153800	7049358500	97300	97300	97300	97300	0
258	20230807	153700	7049358500	97300	97300	97300	97300	0
259	20230807	153600	7049358500	97300	97300	97300	97300	0
260	20230807	153500	7049358500	97300	97300	97300	97300	0
261	20230807	153400	7049358500	97300	97300	97300	97300	0
262	20230807	153300	7049358500	97300	97300	97300	97300	0
263	20230807	153200	7049358500	97300	97300	97300	97300	0
264	20230807	153100	7049358500	97300	97300	97300	97300	0
265	20230807	153000	7049358500	97300	97300	97300	97300	3121
266	20230807	152900	6745685200	97200	97200	97200	97200	0
267	20230807	152800	6745685200	97200	97200	97200	97200	0
268	20230807	152700	6745685200	97200	97200	97200	97200	0
269	20230807	152600	6745685200	97200	97200	97200	97200	0
270	20230807	152500	6745685200	97200	97200	97200	97200	0
271	20230807	152400	6745685200	97200	97200	97200	97200	0
272	20230807	152300	6745685200	97200	97200	97200	97200	0
273	20230807	152200	6745685200	97200	97200	97200	97200	0
274	20230807	152100	6745685200	97200	97200	97200	97200	0
275	20230807	152000	6745685200	97200	97200	97200	97200	0
276	20230807	151900	6745685200	97200	97200	97300	97200	370
277	20230807	151800	6709693400	97200	97200	97300	97200	90
278	20230807	151700	6700938800	97300	97300	97300	97200	219
279	20230807	151600	6679650400	97300	97200	97300	97200	123
280	20230807	151500	6667693500	97200	97100	97200	97000	1825
281	20230807	151400	6490378600	97100	97000	97100	97000	187
282	20230807	151300	6472232500	97100	97000	97100	97000	190
283	20230807	151200	6453798600	97000	97000	97100	96900	69
284	20230807	151100	6447104200	96900	96900	97000	96900	269
285	20230807	151000	6421028300	96900	97000	97000	96900	385
286	20230807	150900	6383688000	97000	97100	97100	97000	118
287	20230807	150800	6372239300	97000	97100	97100	97000	166
288	20230807	150700	6356136600	97100	97000	97100	97000	131
289	20230807	150600	6343428500	97000	97100	97100	97000	745
290	20230807	150500	6271163000	97000	97100	97100	97000	271
291	20230807	150400	6244873500	97000	97000	97100	97000	152
292	20230807	150300	6230129100	97000	97000	97100	97000	79
293	20230807	150200	6222465600	97000	97100	97100	97000	130
294	20230807	150100	6209854000	97000	97000	97100	97000	130
295	20230807	150000	6197243800	97000	97100	97100	97000	131
296	20230807	145900	6184535000	97000	97000	97000	97000	129
297	20230807	145800	6172022000	97000	97000	97100	97000	177
298	20230807	145700	6154842900	97000	97100	97100	97000	149
299	20230807	145600	6140385500	97000	97100	97100	97000	464
300	20230807	145500	6095366800	97100	97000	97100	97000	1153
301	20230807	145400	5983525600	97000	97100	97100	97000	176
302	20230807	145300	5966448200	97100	97100	97100	97000	122
303	20230807	145200	5954612300	97100	97100	97100	97000	104
304	20230807	145100	5944521900	97100	97100	97100	97000	121
305	20230807	145000	5932783300	97100	97000	97100	97000	146
306	20230807	144900	5918621200	97100	97000	97100	97000	10
307	20230807	144800	5917650400	97000	97000	97100	97000	138
308	20230807	144700	5904261200	97100	97100	97100	97000	318
309	20230807	144600	5873413900	97100	97000	97100	97000	15
310	20230807	144500	5871957500	97100	97100	97100	97000	216
311	20230807	144400	5850994300	97100	97000	97100	97000	140
312	20230807	144300	5837410900	97100	97100	97100	97000	24
313	20230807	144200	5835080600	97100	97100	97100	97000	381
314	20230807	144100	5798114700	97100	97100	97100	97100	11
315	20230807	144000	5797046600	97100	97100	97200	97000	78
316	20230807	143900	5789472800	97100	97100	97100	97000	121
317	20230807	143800	5777734600	97200	97100	97200	97000	117
318	20230807	143700	5766373900	97100	97000	97100	97000	136
319	20230807	143600	5753168400	97100	97100	97100	97000	153
320	20230807	143500	5738324200	97100	97100	97100	97100	17
321	20230807	143400	5736673500	97100	97100	97100	97000	108
322	20230807	143300	5726187800	97100	97000	97100	97000	131
323	20230807	143200	5713478000	97000	97100	97100	97000	55
324	20230807	143100	5708137600	97100	97100	97100	97100	91
325	20230807	143000	5699301500	97000	97000	97100	97000	177
326	20230807	142900	5682127200	97000	97100	97100	97000	37
327	20230807	142800	5678534700	97200	97100	97200	97000	144
328	20230807	142700	5664563800	97100	97100	97100	97000	199
329	20230807	142600	5645250900	97100	97100	97100	97100	29
330	20230807	142500	5642435000	97100	97000	97200	97000	513
331	20230807	142400	5592670700	97100	97100	97100	97000	118
332	20230807	142300	5581214700	97100	97200	97200	97100	44
333	20230807	142200	5576941600	97100	97100	97200	97100	248
334	20230807	142100	5552860700	97100	97100	97200	97100	318
335	20230807	142000	5521982500	97100	97100	97200	97100	156
336	20230807	141900	5506834800	97200	97200	97200	97100	120
337	20230807	141800	5495182100	97200	97200	97300	97200	69
338	20230807	141700	5488474800	97200	97200	97200	97100	273
339	20230807	141600	5461953800	97200	97300	97300	97100	130
340	20230807	141500	5449329100	97300	97200	97300	97200	46
341	20230807	141400	5444857800	97200	97100	97200	97100	263
342	20230807	141300	5419304600	97100	97200	97200	97100	141
343	20230807	141200	5405612800	97200	97200	97200	97200	4
344	20230807	141100	5405224000	97200	97200	97200	97100	131
345	20230807	141000	5392502900	97200	97300	97400	97200	1000
346	20230807	140900	5295231200	97400	97400	97400	97300	268
347	20230807	140800	5269150500	97400	97400	97400	97300	155
348	20230807	140700	5254064800	97300	97400	97400	97300	86
349	20230807	140600	5245696900	97400	97400	97500	97400	100
350	20230807	140500	5235956600	97400	97500	97500	97400	136
351	20230807	140400	5222709100	97500	97500	97500	97500	21
352	20230807	140300	5220661600	97500	97300	97500	97300	62
353	20230807	140200	5214621800	97300	97300	97300	97300	113
354	20230807	140100	5203626900	97400	97400	97400	97400	38
355	20230807	140000	5199925700	97300	97400	97400	97300	450
356	20230807	135900	5156139800	97400	97400	97400	97300	123
357	20230807	135800	5144169900	97300	97300	97400	97300	127
358	20230807	135700	5131812700	97400	97300	97500	97300	120
359	20230807	135600	5120127400	97300	97300	97400	97300	110
360	20230807	135500	5109424300	97400	97400	97400	97400	34
361	20230807	135400	5106112700	97200	97300	97400	97200	684
362	20230807	135300	5039616200	97300	97400	97400	97300	141
363	20230807	135200	5025892500	97400	97500	97500	97400	30
364	20230807	135100	5022970100	97300	97400	97500	97300	119
365	20230807	135000	5011388400	97400	97200	97400	97200	46
366	20230807	134900	5006910700	97200	97300	97400	97200	280
367	20230807	134800	4979687900	97300	97300	97300	97200	138
368	20230807	134700	4966272700	97300	97400	97400	97300	174
369	20230807	134600	4949341600	97400	97500	97500	97400	147
370	20230807	134500	4935018700	97400	97500	97500	97400	314
371	20230807	134400	4904432700	97500	97600	97600	97400	419
372	20230807	134300	4863583500	97600	97600	97600	97500	149
373	20230807	134200	4849053200	97500	97500	97500	97500	215
374	20230807	134100	4828090700	97500	97600	97600	97500	63
375	20230807	134000	4821947500	97500	97700	97700	97500	129
376	20230807	133900	4809354000	97700	97700	97700	97600	32
377	20230807	133800	4806229400	97800	97700	97800	97700	81
378	20230807	133700	4798315500	97700	97700	97700	97700	104
379	20230807	133600	4788154700	97800	97800	97800	97800	81
380	20230807	133500	4780232900	97900	97800	97900	97800	20
381	20230807	133400	4778276800	97800	97800	97800	97800	107
382	20230807	133300	4767812200	97800	97900	97900	97800	30
383	20230807	133200	4764877200	97800	97800	97800	97800	123
384	20230807	133100	4752847800	97900	97900	97900	97800	117
385	20230807	133000	4741403800	97900	97900	97900	97800	104
386	20230807	132900	4731224000	97900	97900	98000	97900	95
387	20230807	132800	4721920200	97900	97900	97900	97800	144
388	20230807	132700	4707834900	97900	97700	97900	97700	57
389	20230807	132600	4702260100	97700	97900	97900	97600	238
390	20230807	132500	4679017700	97800	97700	97800	97700	169
391	20230807	132400	4662505800	97800	97900	97900	97800	45
392	20230807	132300	4658103600	97900	98000	98000	97900	170
393	20230807	132200	4641455400	98000	97700	98000	97600	276
394	20230807	132100	4614486700	97700	97700	97700	97600	23
395	20230807	132000	4612240900	97600	97600	97700	97600	226
396	20230807	131900	4590183100	97600	97700	97700	97600	182
397	20230807	131800	4572416800	97700	97800	97800	97700	85
398	20230807	131700	4564110000	97600	97900	97900	97600	388
399	20230807	131600	4526205300	97800	97900	97900	97800	103
400	20230807	131500	4516130400	97900	98000	98000	97900	97
401	20230807	131400	4506630800	98000	97900	98000	97900	142
402	20230807	131300	4492728700	97900	97900	98000	97900	42
403	20230807	131200	4488616200	97900	98000	98000	97900	111
404	20230807	131100	4477748500	97900	98000	98000	97900	194
405	20230807	131000	4458748900	97900	98000	98000	97900	42
406	20230807	130900	4454633000	98000	98100	98100	98000	567
407	20230807	130800	4399066400	98000	98100	98100	98000	173
408	20230807	130700	4382112300	98200	98200	98200	98000	260
409	20230807	130600	4356608000	98100	98200	98200	98100	136
410	20230807	130500	4343265200	98100	98100	98200	98100	186
411	20230807	130400	4325017800	98100	98100	98200	98100	51
412	20230807	130300	4320013200	98100	98200	98200	98100	17
413	20230807	130200	4318344100	98200	98100	98200	98100	284
414	20230807	130100	4290471100	98200	98200	98200	98200	63
415	20230807	130000	4284284500	98200	98200	98200	98100	247
416	20230807	125900	4260052700	98200	98200	98200	98200	4
417	20230807	125800	4259659900	98100	98100	98300	98100	154
418	20230807	125700	4244550000	98100	98200	98300	98100	144
419	20230807	125600	4230420200	98200	98300	98300	98200	541
420	20230807	125500	4177292100	98200	98200	98300	98200	137
421	20230807	125400	4163836800	98300	98200	98300	98200	175
422	20230807	125300	4146649600	98200	98200	98300	98200	81
423	20230807	125200	4138691000	98200	98300	98300	98200	108
424	20230807	125100	4128084900	98200	98300	98300	98200	144
425	20230807	125000	4113942200	98200	98200	98300	98200	55
426	20230807	124900	4108539300	98200	98300	98300	98200	136
427	20230807	124800	4095183800	98200	98200	98300	98200	210
428	20230807	124700	4074561200	98300	98300	98300	98200	28
429	20230807	124600	4071811000	98300	98300	98300	98200	51
430	20230807	124500	4066798900	98200	98300	98400	98200	170
431	20230807	124400	4050087400	98300	98400	98400	98300	26
432	20230807	124300	4047530600	98300	98300	98300	98200	163
433	20230807	124200	4031508300	98300	98400	98400	98300	178
434	20230807	124100	4014010700	98300	98300	98400	98300	180
435	20230807	124000	3996315900	98300	98400	98400	98300	200
436	20230807	123900	3976646800	98500	98300	98500	98300	13
437	20230807	123800	3975368700	98400	98400	98500	98400	274
438	20230807	123700	3948406900	98500	98500	98500	98400	114
439	20230807	123600	3937188600	98400	98400	98500	98300	243
440	20230807	123500	3913277900	98400	98400	98400	98400	16
441	20230807	123400	3911703500	98500	98400	98500	98400	132
442	20230807	123300	3898713700	98400	98500	98500	98400	41
443	20230807	123200	3894676100	98300	98400	98400	98300	155
444	20230807	123100	3879435300	98300	98400	98400	98300	126
445	20230807	123000	3867037900	98500	98500	98500	98300	225
446	20230807	122900	3844917400	98500	98500	98500	98300	134
447	20230807	122800	3831739000	98400	98600	98600	98400	223
448	20230807	122700	3809792800	98600	98400	98600	98400	54
449	20230807	122600	3804473000	98300	98400	98500	98300	136
450	20230807	122500	3791090900	98400	98500	98500	98400	30
451	20230807	122400	3788137800	98400	98500	98500	98400	170
452	20230807	122300	3771409300	98400	98500	98600	98400	167
453	20230807	122200	3754962100	98600	98500	98600	98500	63
454	20230807	122100	3748755600	98500	98500	98500	98500	86
455	20230807	122000	3740284600	98600	98500	98600	98400	157
456	20230807	121900	3724830200	98500	98500	98600	98500	66
457	20230807	121800	3718329100	98600	98600	98600	98500	84
458	20230807	121700	3710046800	98600	98700	98700	98500	127
459	20230807	121600	3697524700	98700	98500	98700	98500	22
460	20230807	121500	3695357300	98500	98600	98600	98500	209
461	20230807	121400	3674760400	98500	98500	98600	98500	110
462	20230807	121300	3663925200	98500	98500	98700	98500	68
463	20230807	121200	3657224200	98500	98700	98700	98500	144
464	20230807	121100	3643036300	98700	98800	98800	98600	112
465	20230807	121000	3631982300	98800	98800	98800	98700	41
466	20230807	120900	3627935000	98800	98800	98900	98800	68
467	20230807	120800	3621216300	98800	98800	98900	98800	134
468	20230807	120700	3607976900	98800	98900	98900	98800	5
469	20230807	120600	3607482800	98900	98900	98900	98800	163
470	20230807	120500	3591377700	99000	98800	99000	98700	103
471	20230807	120400	3581195100	98800	98800	99000	98800	136
472	20230807	120300	3567757200	98700	98800	99000	98700	101
473	20230807	120200	3557767400	98900	98700	98900	98700	181
474	20230807	120100	3539895100	98800	98900	98900	98700	26
475	20230807	120000	3537326200	98900	99000	99000	98800	116
476	20230807	115900	3525864200	99100	98600	99100	98600	420
477	20230807	115800	3484351000	98600	98600	98600	98500	268
478	20230807	115700	3457947600	98600	98600	98700	98600	172
479	20230807	115600	3440985400	98700	98600	98700	98500	72
480	20230807	115500	3433882100	98500	98500	98500	98500	130
481	20230807	115400	3421077100	98500	98500	98700	98400	320
482	20230807	115300	3389568000	98500	98400	98500	98400	29
483	20230807	115200	3386712000	98500	98500	98600	98500	205
484	20230807	115100	3366517500	98500	98500	98500	98400	104
485	20230807	115000	3356277900	98600	98600	98600	98600	1
486	20230807	114900	3356179300	98500	98500	98600	98500	150
487	20230807	114800	3341403700	98400	98500	98500	98400	24
488	20230807	114700	3339040900	98400	98400	98500	98400	191
489	20230807	114600	3320241900	98500	98500	98500	98400	121
490	20230807	114500	3308325100	98500	98300	98600	98300	170
491	20230807	114400	3291582100	98400	98400	98500	98400	138
492	20230807	114300	3278002400	98400	98400	98500	98400	112
493	20230807	114200	3266981500	98400	98300	98400	98300	23
494	20230807	114100	3264718700	98500	98500	98500	98300	666
495	20230807	114000	3199195700	98500	98600	98600	98400	138
496	20230807	113900	3185605000	98600	98600	98600	98600	2
497	20230807	113800	3185407800	98500	98700	98700	98500	124
498	20230807	113700	3173182200	98600	98600	98700	98600	129
499	20230807	113600	3160462500	98700	98600	98700	98600	25
500	20230807	113500	3157997300	98600	98500	98700	98500	158
501	20230807	113400	3142418500	98600	98500	98600	98500	136
502	20230807	113300	3129022300	98500	98600	98600	98500	13
503	20230807	113200	3127740600	98600	98500	98600	98500	163
504	20230807	113100	3111670600	98500	98600	98600	98500	33
505	20230807	113000	3108417800	98600	98700	98800	98600	290
506	20230807	112900	3079823000	98700	98700	98800	98700	178
507	20230807	112800	3062254300	98800	98700	98800	98700	25
508	20230807	112700	3059786100	98800	98900	98900	98800	121
509	20230807	112600	3047830700	98900	98900	99000	98900	78
510	20230807	112500	3040116400	98900	98900	99000	98900	35
511	20230807	112400	3036653700	98900	99000	99000	98900	28
512	20230807	112300	3033882900	99000	98900	99000	98900	58
513	20230807	112200	3028143500	98900	99000	99000	98900	37
514	20230807	112100	3024480900	99000	99000	99000	98900	80
515	20230807	112000	3016564200	98900	98900	98900	98900	44
516	20230807	111900	3012212600	98900	98800	99000	98800	141
517	20230807	111800	2998268100	98800	98900	98900	98800	14
518	20230807	111700	2996884500	98800	98800	98800	98700	62
519	20230807	111600	2990759200	98800	98900	99000	98800	240
520	20230807	111500	2967024500	98900	98900	98900	98800	40
521	20230807	111400	2963068900	98900	98700	98900	98700	109
522	20230807	111300	2952299400	98800	98700	98800	98700	3
523	20230807	111200	2952003200	98700	98800	98800	98700	39
524	20230807	111100	2948153400	98800	98800	98800	98700	17
525	20230807	111000	2946474400	98700	98700	98800	98700	57
526	20230807	110900	2940848400	98700	98700	98800	98700	14
527	20230807	110800	2939466500	98700	98700	98700	98700	58
528	20230807	110700	2933741900	98700	98700	98700	98600	67
529	20230807	110600	2927130000	98700	98600	98700	98600	59
530	20230807	110500	2921309400	98600	98600	98600	98600	40
531	20230807	110400	2917365400	98500	98500	98600	98500	17
532	20230807	110300	2915690800	98600	98700	98800	98600	101
533	20230807	110200	2905723800	98600	98600	98700	98600	604
534	20230807	110100	2846111400	98500	98600	98700	98500	140
535	20230807	110000	2832318500	98500	98500	98600	98500	399
536	20230807	105900	2793005500	98400	98500	98500	98400	29
537	20230807	105800	2790151700	98500	98400	98500	98400	19
538	20230807	105700	2788281700	98500	98500	98600	98500	305
539	20230807	105600	2758238100	98500	98600	98600	98500	23
540	20230807	105500	2755971800	98600	98700	98800	98600	101
541	20230807	105400	2746011800	98800	98700	98800	98600	69
542	20230807	105300	2739203000	98700	98700	98700	98700	61
543	20230807	105200	2733182300	98600	98700	98700	98600	51
544	20230807	105100	2728152000	98700	98600	98700	98500	182
545	20230807	105000	2710192800	98700	98700	98700	98600	70
546	20230807	104900	2703284700	98600	98400	98600	98400	536
547	20230807	104800	2650459200	98400	98600	98600	98400	61
548	20230807	104700	2644451700	98600	98700	98700	98600	44
549	20230807	104600	2640112600	98600	98400	98600	98400	978
550	20230807	104500	2543840600	98500	98400	98500	98400	117
551	20230807	104400	2532317000	98500	98500	98500	98400	136
552	20230807	104300	2518923400	98400	98500	98500	98400	442
553	20230807	104200	2475388800	98500	98500	98600	98500	130
554	20230807	104100	2462583500	98500	98500	98600	98500	137
555	20230807	104000	2449076300	98600	98600	98600	98500	33
556	20230807	103900	2445822900	98600	98600	98700	98600	59
557	20230807	103800	2440003400	98700	98700	98700	98600	39
558	20230807	103700	2436157600	98700	98800	98800	98700	68
559	20230807	103600	2429443900	98800	98900	98900	98800	39
560	20230807	103500	2425589400	98800	98800	98800	98800	168
561	20230807	103400	2408991000	98800	98900	98900	98800	56
562	20230807	103300	2403454400	98900	98800	98900	98800	50
563	20230807	103200	2398511800	98800	98900	98900	98800	57
564	20230807	103100	2392876600	98900	98900	98900	98900	174
565	20230807	103000	2375668000	98900	98900	99000	98900	73
566	20230807	102900	2368446500	98900	99000	99000	98900	54
567	20230807	102800	2363104900	99000	99000	99000	99000	137
568	20230807	102700	2349541900	99000	99100	99200	99000	104
569	20230807	102600	2339235700	99200	99200	99200	99100	51
570	20230807	102500	2334177000	99200	99100	99200	99100	66
571	20230807	102400	2327634300	99100	99000	99100	98900	520
572	20230807	102300	2276151000	99000	99000	99000	98900	118
573	20230807	102200	2264479600	98900	98900	99000	98900	68
574	20230807	102100	2257751100	98900	98900	98900	98900	20
575	20230807	102000	2255773100	98900	99000	99100	98900	421
576	20230807	101900	2214091500	99000	98900	99000	98900	237
577	20230807	101800	2190646500	98800	98600	98800	98600	977
578	20230807	101700	2094188700	98500	98500	98500	98500	24
579	20230807	101600	2091824700	98500	98600	98600	98500	22
580	20230807	101500	2089657300	98500	98600	98600	98500	84
581	20230807	101400	2081376300	98500	98500	98600	98500	85
582	20230807	101300	2073000800	98500	98600	98600	98500	133
583	20230807	101200	2059894400	98600	98500	98600	98500	34
584	20230807	101100	2056545000	98500	98400	98500	98400	75
585	20230807	101000	2049158900	98400	98400	98400	98400	22
586	20230807	100900	2046994100	98500	98600	98600	98400	62
587	20230807	100800	2040888200	98500	98400	98500	98400	39
588	20230807	100700	2037047600	98400	98400	98400	98300	44
589	20230807	100600	2032719600	98400	98500	98500	98400	72
590	20230807	100500	2025628400	98400	98400	98400	98300	89
591	20230807	100400	2016872800	98400	98300	98400	98300	63
592	20230807	100300	2010678700	98300	98300	98300	98200	79
593	20230807	100200	2002914300	98200	98400	98500	98200	207
594	20230807	100100	1982565100	98500	98600	98600	98400	80
595	20230807	100000	1974690200	98400	98600	98600	98400	11
596	20230807	095900	1973607600	98600	98500	98600	98400	48
597	20230807	095800	1968879200	98400	98600	98600	98400	187
598	20230807	095700	1950461200	98700	98600	98700	98600	210
599	20230807	095600	1929740600	98600	98600	98700	98400	112
600	20230807	095500	1918702800	98700	98700	98800	98700	153
601	20230807	095400	1903601200	98700	98600	98700	98500	397
602	20230807	095300	1864440100	98500	98400	98600	98400	582
603	20230807	095200	1807120200	98500	98400	98500	98300	224
604	20230807	095100	1785066800	98300	98400	98400	98300	54
605	20230807	095000	1779755500	98300	98400	98400	98300	35
606	20230807	094900	1776313600	98300	98300	98500	98300	160
607	20230807	094800	1760565500	98400	98500	98500	98400	176
608	20230807	094700	1743231700	98600	98700	98700	98500	349
609	20230807	094600	1708809800	98700	98500	98700	98500	313
610	20230807	094500	1677926400	98500	98500	98600	98500	500
611	20230807	094400	1628630100	98500	98500	98500	98400	374
612	20230807	094300	1591792900	98200	98200	98400	98200	541
613	20230807	094200	1538622600	98300	98200	98300	98100	97
614	20230807	094100	1529099100	98200	98200	98300	98200	91
615	20230807	094000	1520157600	98300	97800	98300	97800	349
616	20230807	093900	1485946000	97800	97600	97800	97500	420
617	20230807	093800	1444930200	97600	97700	97700	97600	93
618	20230807	093700	1435850700	97600	97600	97800	97500	389
619	20230807	093600	1397869500	97600	98000	98000	97500	814
620	20230807	093500	1318333800	98100	98200	98200	98100	448
621	20230807	093400	1274378500	98200	98200	98300	98100	88
622	20230807	093300	1265737100	98200	98300	98300	98200	129
623	20230807	093200	1253065700	98300	98300	98400	98300	49
624	20230807	093100	1248248900	98400	98300	98400	98300	99
625	20230807	093000	1238514700	98400	98100	98400	98100	340
626	20230807	092900	1205086700	98200	98100	98200	98100	216
627	20230807	092800	1183889700	98200	98000	98200	98000	76
628	20230807	092700	1176432300	98000	97900	98100	97900	208
629	20230807	092600	1156050300	98000	97900	98100	97900	393
630	20230807	092500	1117536900	97900	98000	98000	97900	164
631	20230807	092400	1101480400	98000	97900	98000	97800	175
632	20230807	092300	1084350700	97900	97900	98000	97900	113
633	20230807	092200	1073286600	97800	98500	98500	97800	495
634	20230807	092100	1024733100	98300	98500	98600	98300	962
635	20230807	092000	930008000	98500	98200	98500	98200	195
636	20230807	091900	910831800	98300	98200	98400	98000	1317
637	20230807	091800	781396700	98200	98200	98200	98100	113
638	20230807	091700	770304400	98200	98000	98200	98000	69
639	20230807	091600	763531400	98000	98000	98300	98000	608
640	20230807	091500	703944900	97900	97900	98000	97800	190
641	20230807	091400	685341600	97900	97700	98000	97700	298
642	20230807	091300	656186100	97600	97600	97700	97500	157
643	20230807	091200	640860900	97700	97600	97700	97500	260
644	20230807	091100	615489800	97600	97600	97600	97500	95
645	20230807	091000	606220100	97500	97800	97800	97500	247
646	20230807	090900	582112300	97700	97700	97800	97700	115
647	20230807	090800	570867900	97700	97500	97700	97500	63
648	20230807	090700	564717000	97600	97500	97600	97300	358
649	20230807	090600	529798900	97500	97100	97500	97000	370
650	20230807	090500	493856400	97100	97200	97200	97100	43
651	20230807	090400	489679000	97100	97100	97200	97100	588
652	20230807	090300	432584100	97100	96600	97400	96600	965
653	20230807	090200	339215700	96600	96900	96900	96500	1857
654	20230807	090100	159745600	96900	97500	97500	96800	1013
655	20230807	090000	61418500	97500	97500	97600	97300	625