KissMeData/108320/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	195200	6963192200	96400	96400	96400	96400	3202
3	20230808	195100	6963192200	96400	96400	96400	96400	0
4	20230808	195000	6963192200	96400	96400	96400	96400	0
5	20230808	194900	6963192200	96400	96400	96400	96400	0
6	20230808	194800	6963192200	96400	96400	96400	96400	0
7	20230808	194700	6963192200	96400	96400	96400	96400	0
8	20230808	194600	6963192200	96400	96400	96400	96400	0
9	20230808	194500	6963192200	96400	96400	96400	96400	0
10	20230808	194400	6963192200	96400	96400	96400	96400	0
11	20230808	194300	6963192200	96400	96400	96400	96400	0
12	20230808	194200	6963192200	96400	96400	96400	96400	0
13	20230808	194100	6963192200	96400	96400	96400	96400	0
14	20230808	194000	6963192200	96400	96400	96400	96400	0
15	20230808	193900	6963192200	96400	96400	96400	96400	0
16	20230808	193800	6963192200	96400	96400	96400	96400	0
17	20230808	193700	6963192200	96400	96400	96400	96400	0
18	20230808	193600	6963192200	96400	96400	96400	96400	0
19	20230808	193500	6963192200	96400	96400	96400	96400	0
20	20230808	193400	6963192200	96400	96400	96400	96400	0
21	20230808	193300	6963192200	96400	96400	96400	96400	0
22	20230808	193200	6963192200	96400	96400	96400	96400	0
23	20230808	193100	6963192200	96400	96400	96400	96400	0
24	20230808	193000	6963192200	96400	96400	96400	96400	0
25	20230808	192900	6963192200	96400	96400	96400	96400	0
26	20230808	192800	6963192200	96400	96400	96400	96400	0
27	20230808	192700	6963192200	96400	96400	96400	96400	0
28	20230808	192600	6963192200	96400	96400	96400	96400	0
29	20230808	192500	6963192200	96400	96400	96400	96400	0
30	20230808	192400	6963192200	96400	96400	96400	96400	0
31	20230808	192300	6963192200	96400	96400	96400	96400	0
32	20230808	192200	6963192200	96400	96400	96400	96400	3202
33	20230808	192100	6963192200	96400	96400	96400	96400	0
34	20230808	192000	6963192200	96400	96400	96400	96400	0
35	20230808	191900	6963192200	96400	96400	96400	96400	0
36	20230808	191800	6963192200	96400	96400	96400	96400	0
37	20230808	191700	6963192200	96400	96400	96400	96400	0
38	20230808	191600	6963192200	96400	96400	96400	96400	0
39	20230808	191500	6963192200	96400	96400	96400	96400	0
40	20230808	191400	6963192200	96400	96400	96400	96400	0
41	20230808	191300	6963192200	96400	96400	96400	96400	0
42	20230808	191200	6963192200	96400	96400	96400	96400	0
43	20230808	191100	6963192200	96400	96400	96400	96400	0
44	20230808	191000	6963192200	96400	96400	96400	96400	0
45	20230808	190900	6963192200	96400	96400	96400	96400	0
46	20230808	190800	6963192200	96400	96400	96400	96400	0
47	20230808	190700	6963192200	96400	96400	96400	96400	0
48	20230808	190600	6963192200	96400	96400	96400	96400	0
49	20230808	190500	6963192200	96400	96400	96400	96400	0
50	20230808	190400	6963192200	96400	96400	96400	96400	0
51	20230808	190300	6963192200	96400	96400	96400	96400	0
52	20230808	190200	6963192200	96400	96400	96400	96400	0
53	20230808	190100	6963192200	96400	96400	96400	96400	0
54	20230808	190000	6963192200	96400	96400	96400	96400	0
55	20230808	185900	6963192200	96400	96400	96400	96400	0
56	20230808	185800	6963192200	96400	96400	96400	96400	0
57	20230808	185700	6963192200	96400	96400	96400	96400	0
58	20230808	185600	6963192200	96400	96400	96400	96400	0
59	20230808	185500	6963192200	96400	96400	96400	96400	0
60	20230808	185400	6963192200	96400	96400	96400	96400	0
61	20230808	185300	6963192200	96400	96400	96400	96400	0
62	20230808	185200	6963192200	96400	96400	96400	96400	3202
63	20230808	185100	6963192200	96400	96400	96400	96400	0
64	20230808	185000	6963192200	96400	96400	96400	96400	0
65	20230808	184900	6963192200	96400	96400	96400	96400	0
66	20230808	184800	6963192200	96400	96400	96400	96400	0
67	20230808	184700	6963192200	96400	96400	96400	96400	0
68	20230808	184600	6963192200	96400	96400	96400	96400	0
69	20230808	184500	6963192200	96400	96400	96400	96400	0
70	20230808	184400	6963192200	96400	96400	96400	96400	0
71	20230808	184300	6963192200	96400	96400	96400	96400	0
72	20230808	184200	6963192200	96400	96400	96400	96400	0
73	20230808	184100	6963192200	96400	96400	96400	96400	0
74	20230808	184000	6963192200	96400	96400	96400	96400	0
75	20230808	183900	6963192200	96400	96400	96400	96400	0
76	20230808	183800	6963192200	96400	96400	96400	96400	0
77	20230808	183700	6963192200	96400	96400	96400	96400	0
78	20230808	183600	6963192200	96400	96400	96400	96400	0
79	20230808	183500	6963192200	96400	96400	96400	96400	0
80	20230808	183400	6963192200	96400	96400	96400	96400	0
81	20230808	183300	6963192200	96400	96400	96400	96400	0
82	20230808	183200	6963192200	96400	96400	96400	96400	0
83	20230808	183100	6963192200	96400	96400	96400	96400	0
84	20230808	183000	6963192200	96400	96400	96400	96400	0
85	20230808	182900	6963192200	96400	96400	96400	96400	0
86	20230808	182800	6963192200	96400	96400	96400	96400	0
87	20230808	182700	6963192200	96400	96400	96400	96400	0
88	20230808	182600	6963192200	96400	96400	96400	96400	0
89	20230808	182500	6963192200	96400	96400	96400	96400	0
90	20230808	182400	6963192200	96400	96400	96400	96400	0
91	20230808	182300	6963192200	96400	96400	96400	96400	0
92	20230808	182200	6963192200	96400	96400	96400	96400	3202
93	20230808	182100	6963192200	96400	96400	96400	96400	0
94	20230808	182000	6963192200	96400	96400	96400	96400	0
95	20230808	181900	6963192200	96400	96400	96400	96400	0
96	20230808	181800	6963192200	96400	96400	96400	96400	0
97	20230808	181700	6963192200	96400	96400	96400	96400	0
98	20230808	181600	6963192200	96400	96400	96400	96400	0
99	20230808	181500	6963192200	96400	96400	96400	96400	0
100	20230808	181400	6963192200	96400	96400	96400	96400	0
101	20230808	181300	6963192200	96400	96400	96400	96400	0
102	20230808	181200	6963192200	96400	96400	96400	96400	0
103	20230808	181100	6963192200	96400	96400	96400	96400	0
104	20230808	181000	6963192200	96400	96400	96400	96400	0
105	20230808	180900	6963192200	96400	96400	96400	96400	0
106	20230808	180800	6963192200	96400	96400	96400	96400	0
107	20230808	180700	6963192200	96400	96400	96400	96400	0
108	20230808	180600	6963192200	96400	96400	96400	96400	0
109	20230808	180500	6963192200	96400	96400	96400	96400	0
110	20230808	180400	6963192200	96400	96400	96400	96400	0
111	20230808	180300	6963192200	96400	96400	96400	96400	0
112	20230808	180200	6963192200	96400	96400	96400	96400	0
113	20230808	180100	6963192200	96400	96400	96400	96400	0
114	20230808	180000	6963192200	96400	96400	96400	96400	0
115	20230808	175900	6963192200	96400	96400	96400	96400	0
116	20230808	175800	6963192200	96400	96400	96400	96400	0
117	20230808	175700	6963192200	96400	96400	96400	96400	0
118	20230808	175600	6963192200	96400	96400	96400	96400	0
119	20230808	175500	6963192200	96400	96400	96400	96400	0
120	20230808	175400	6963192200	96400	96400	96400	96400	0
121	20230808	175300	6963192200	96400	96400	96400	96400	0
122	20230808	175200	6963192200	96400	96400	96400	96400	3202
123	20230808	175100	6963192200	96400	96400	96400	96400	0
124	20230808	175000	6963192200	96400	96400	96400	96400	0
125	20230808	174900	6963192200	96400	96400	96400	96400	0
126	20230808	174800	6963192200	96400	96400	96400	96400	0
127	20230808	174700	6963192200	96400	96400	96400	96400	0
128	20230808	174600	6963192200	96400	96400	96400	96400	0
129	20230808	174500	6963192200	96400	96400	96400	96400	0
130	20230808	174400	6963192200	96400	96400	96400	96400	0
131	20230808	174300	6963192200	96400	96400	96400	96400	0
132	20230808	174200	6963192200	96400	96400	96400	96400	0
133	20230808	174100	6963192200	96400	96400	96400	96400	0
134	20230808	174000	6963192200	96400	96400	96400	96400	0
135	20230808	173900	6963192200	96400	96400	96400	96400	0
136	20230808	173800	6963192200	96400	96400	96400	96400	0
137	20230808	173700	6963192200	96400	96400	96400	96400	0
138	20230808	173600	6963192200	96400	96400	96400	96400	0
139	20230808	173500	6963192200	96400	96400	96400	96400	0
140	20230808	173400	6963192200	96400	96400	96400	96400	0
141	20230808	173300	6963192200	96400	96400	96400	96400	0
142	20230808	173200	6963192200	96400	96400	96400	96400	0
143	20230808	173100	6963192200	96400	96400	96400	96400	0
144	20230808	173000	6963192200	96400	96400	96400	96400	0
145	20230808	172900	6963192200	96400	96400	96400	96400	0
146	20230808	172800	6963192200	96400	96400	96400	96400	0
147	20230808	172700	6963192200	96400	96400	96400	96400	0
148	20230808	172600	6963192200	96400	96400	96400	96400	0
149	20230808	172500	6963192200	96400	96400	96400	96400	0
150	20230808	172400	6963192200	96400	96400	96400	96400	0
151	20230808	172300	6963192200	96400	96400	96400	96400	0
152	20230808	172200	6963192200	96400	96400	96400	96400	3202
153	20230808	172100	6963192200	96400	96400	96400	96400	0
154	20230808	172000	6963192200	96400	96400	96400	96400	0
155	20230808	171900	6963192200	96400	96400	96400	96400	0
156	20230808	171800	6963192200	96400	96400	96400	96400	0
157	20230808	171700	6963192200	96400	96400	96400	96400	0
158	20230808	171600	6963192200	96400	96400	96400	96400	0
159	20230808	171500	6963192200	96400	96400	96400	96400	0
160	20230808	171400	6963192200	96400	96400	96400	96400	0
161	20230808	171300	6963192200	96400	96400	96400	96400	0
162	20230808	171200	6963192200	96400	96400	96400	96400	0
163	20230808	171100	6963192200	96400	96400	96400	96400	0
164	20230808	171000	6963192200	96400	96400	96400	96400	0
165	20230808	170900	6963192200	96400	96400	96400	96400	0
166	20230808	170800	6963192200	96400	96400	96400	96400	0
167	20230808	170700	6963192200	96400	96400	96400	96400	0
168	20230808	170600	6963192200	96400	96400	96400	96400	0
169	20230808	170500	6963192200	96400	96400	96400	96400	0
170	20230808	170400	6963192200	96400	96400	96400	96400	0
171	20230808	170300	6963192200	96400	96400	96400	96400	0
172	20230808	170200	6963192200	96400	96400	96400	96400	0
173	20230808	170100	6963192200	96400	96400	96400	96400	0
174	20230808	170000	6963192200	96400	96400	96400	96400	0
175	20230808	165900	6963192200	96400	96400	96400	96400	0
176	20230808	165800	6963192200	96400	96400	96400	96400	0
177	20230808	165700	6963192200	96400	96400	96400	96400	0
178	20230808	165600	6963192200	96400	96400	96400	96400	0
179	20230808	165500	6963192200	96400	96400	96400	96400	0
180	20230808	165400	6963192200	96400	96400	96400	96400	0
181	20230808	165300	6963192200	96400	96400	96400	96400	0
182	20230808	165200	6963192200	96400	96400	96400	96400	3202
183	20230808	165100	6963192200	96400	96400	96400	96400	0
184	20230808	165000	6963192200	96400	96400	96400	96400	0
185	20230808	164900	6963192200	96400	96400	96400	96400	0
186	20230808	164800	6963192200	96400	96400	96400	96400	0
187	20230808	164700	6963192200	96400	96400	96400	96400	0
188	20230808	164600	6963192200	96400	96400	96400	96400	0
189	20230808	164500	6963192200	96400	96400	96400	96400	0
190	20230808	164400	6963192200	96400	96400	96400	96400	0
191	20230808	164300	6963192200	96400	96400	96400	96400	0
192	20230808	164200	6963192200	96400	96400	96400	96400	0
193	20230808	164100	6963192200	96400	96400	96400	96400	0
194	20230808	164000	6963192200	96400	96400	96400	96400	0
195	20230808	163900	6963192200	96400	96400	96400	96400	0
196	20230808	163800	6963192200	96400	96400	96400	96400	0
197	20230808	163700	6963192200	96400	96400	96400	96400	0
198	20230808	163600	6963192200	96400	96400	96400	96400	0
199	20230808	163500	6963192200	96400	96400	96400	96400	0
200	20230808	163400	6963192200	96400	96400	96400	96400	0
201	20230808	163300	6963192200	96400	96400	96400	96400	0
202	20230808	163200	6963192200	96400	96400	96400	96400	0
203	20230808	163100	6963192200	96400	96400	96400	96400	0
204	20230808	163000	6963192200	96400	96400	96400	96400	0
205	20230808	162900	6963192200	96400	96400	96400	96400	0
206	20230808	162800	6963192200	96400	96400	96400	96400	0
207	20230808	162700	6963192200	96400	96400	96400	96400	0
208	20230808	162600	6963192200	96400	96400	96400	96400	0
209	20230808	162500	6963192200	96400	96400	96400	96400	0
210	20230808	162400	6963192200	96400	96400	96400	96400	0
211	20230808	162300	6963192200	96400	96400	96400	96400	0
212	20230808	162200	6963192200	96400	96400	96400	96400	3202
213	20230808	162100	6963192200	96400	96400	96400	96400	0
214	20230808	162000	6963192200	96400	96400	96400	96400	0
215	20230808	161900	6963192200	96400	96400	96400	96400	0
216	20230808	161800	6963192200	96400	96400	96400	96400	0
217	20230808	161700	6963192200	96400	96400	96400	96400	0
218	20230808	161600	6963192200	96400	96400	96400	96400	0
219	20230808	161500	6963192200	96400	96400	96400	96400	0
220	20230808	161400	6963192200	96400	96400	96400	96400	0
221	20230808	161300	6963192200	96400	96400	96400	96400	0
222	20230808	161200	6963192200	96400	96400	96400	96400	0
223	20230808	161100	6963192200	96400	96400	96400	96400	0
224	20230808	161000	6963192200	96400	96400	96400	96400	0
225	20230808	160900	6963192200	96400	96400	96400	96400	0
226	20230808	160800	6963192200	96400	96400	96400	96400	0
227	20230808	160700	6963192200	96400	96400	96400	96400	0
228	20230808	160600	6963192200	96400	96400	96400	96400	0
229	20230808	160500	6963192200	96400	96400	96400	96400	0
230	20230808	160400	6963192200	96400	96400	96400	96400	0
231	20230808	160300	6963192200	96400	96400	96400	96400	0
232	20230808	160200	6963192200	96400	96400	96400	96400	0
233	20230808	160100	6963192200	96400	96400	96400	96400	0
234	20230808	160000	6963192200	96400	96400	96400	96400	0
235	20230808	155900	6963192200	96400	96400	96400	96400	0
236	20230808	155800	6963192200	96400	96400	96400	96400	0
237	20230808	155700	6963192200	96400	96400	96400	96400	0
238	20230808	155600	6963192200	96400	96400	96400	96400	0
239	20230808	155500	6963192200	96400	96400	96400	96400	0
240	20230808	155400	6963192200	96400	96400	96400	96400	0
241	20230808	155300	6963192200	96400	96400	96400	96400	0
242	20230808	155200	6963192200	96400	96400	96400	96400	3202
243	20230808	155100	6963192200	96400	96400	96400	96400	0
244	20230808	155000	6963192200	96400	96400	96400	96400	0
245	20230808	154900	6963192200	96400	96400	96400	96400	0
246	20230808	154800	6963192200	96400	96400	96400	96400	0
247	20230808	154700	6963192200	96400	96400	96400	96400	0
248	20230808	154600	6963192200	96400	96400	96400	96400	0
249	20230808	154500	6963192200	96400	96400	96400	96400	0
250	20230808	154400	6963192200	96400	96400	96400	96400	0
251	20230808	154300	6963192200	96400	96400	96400	96400	0
252	20230808	154200	6963192200	96400	96400	96400	96400	0
253	20230808	154100	6963192200	96400	96400	96400	96400	0
254	20230808	154000	6963192200	96400	96400	96400	96400	0
255	20230808	153900	6963192200	96400	96400	96400	96400	0
256	20230808	153800	6963192200	96400	96400	96400	96400	0
257	20230808	153700	6963192200	96400	96400	96400	96400	0
258	20230808	153600	6963192200	96400	96400	96400	96400	0
259	20230808	153500	6963192200	96400	96400	96400	96400	0
260	20230808	153400	6963192200	96400	96400	96400	96400	0
261	20230808	153300	6963192200	96400	96400	96400	96400	0
262	20230808	153200	6963192200	96400	96400	96400	96400	0
263	20230808	153100	6963192200	96400	96400	96400	96400	0
264	20230808	153000	6963192200	96400	96400	96400	96400	3202
265	20230808	152900	6654519400	96200	96200	96200	96200	0
266	20230808	152800	6654519400	96200	96200	96200	96200	0
267	20230808	152700	6654519400	96200	96200	96200	96200	0
268	20230808	152600	6654519400	96200	96200	96200	96200	0
269	20230808	152500	6654519400	96200	96200	96200	96200	0
270	20230808	152400	6654519400	96200	96200	96200	96200	0
271	20230808	152300	6654519400	96200	96200	96200	96200	0
272	20230808	152200	6654519400	96200	96200	96200	96200	0
273	20230808	152100	6654519400	96200	96200	96200	96200	0
274	20230808	152000	6654519400	96200	96200	96200	96200	0
275	20230808	151900	6654519400	96200	96300	96400	96200	462
276	20230808	151800	6610028000	96200	96300	96300	96200	134
277	20230808	151700	6597137000	96300	96300	96300	96200	19
278	20230808	151600	6595308000	96200	96100	96300	96100	1341
279	20230808	151500	6466286100	96100	96100	96100	96000	18
280	20230808	151400	6464556500	96200	96200	96200	96000	404
281	20230808	151300	6425730100	96200	96400	96400	96200	36
282	20230808	151200	6422264300	96300	96400	96600	96300	307
283	20230808	151100	6392650000	96400	96500	96500	96300	15
284	20230808	151000	6391203800	96400	96300	96400	96200	287
285	20230808	150900	6363579500	96300	96500	96500	96000	8482
286	20230808	150800	5547911400	96500	96400	96600	96400	449
287	20230808	150700	5504582800	96400	96400	96500	96400	10
288	20230808	150600	5503618500	96500	96400	96500	96400	123
289	20230808	150500	5491753600	96400	96500	96500	96400	7
290	20230808	150400	5491078600	96400	96500	96500	96400	174
291	20230808	150300	5474304200	96500	96400	96500	96400	55
292	20230808	150200	5469002000	96400	96400	96500	96400	65
293	20230808	150100	5462735800	96500	96400	96500	96400	10
294	20230808	150000	5461771500	96400	96400	96500	96400	11
295	20230808	145900	5460710900	96400	96500	96500	96400	20
296	20230808	145800	5458781900	96400	96300	96500	96300	204
297	20230808	145700	5439116400	96400	96400	96500	96400	134
298	20230808	145600	5426198600	96400	96400	96500	96400	24
299	20230808	145500	5423884900	96500	96300	96500	96300	268
300	20230808	145400	5398051200	96300	96400	96400	96300	27
301	20230808	145300	5395448700	96400	96300	96500	96300	178
302	20230808	145200	5378289600	96400	96400	96400	96300	55
303	20230808	145100	5372989600	96300	96300	96400	96300	26
304	20230808	145000	5370485500	96400	96400	96400	96300	24
305	20230808	144900	5368173900	96300	96300	96300	96300	9
306	20230808	144800	5367307200	96400	96300	96400	96300	10
307	20230808	144700	5366344000	96300	96300	96400	96300	249
308	20230808	144600	5342365200	96300	96400	96400	96300	33
309	20230808	144500	5339184500	96400	96300	96400	96300	8
310	20230808	144400	5338413800	96300	96400	96400	96300	56
311	20230808	144300	5333015600	96300	96400	96400	96300	40
312	20230808	144200	5329159700	96400	96300	96500	96300	6
313	20230808	144100	5328581400	96300	96400	96500	96300	446
314	20230808	144000	5285590100	96400	96500	96500	96400	7
315	20230808	143900	5284915000	96400	96500	96500	96400	37
316	20230808	143800	5281348000	96400	96300	96400	96300	31
317	20230808	143700	5278359900	96400	96300	96400	96300	156
318	20230808	143600	5263330900	96400	96300	96400	96300	7
319	20230808	143500	5262656500	96300	96300	96400	96300	9
320	20230808	143400	5261789200	96400	96300	96400	96200	137
321	20230808	143300	5248594600	96400	96300	96400	96300	30
322	20230808	143200	5245702800	96400	96300	96400	96300	58
323	20230808	143100	5240117100	96300	96300	96400	96300	22
324	20230808	143000	5237998300	96300	96400	96400	96300	36
325	20230808	142900	5234528700	96200	96300	96300	96200	145
326	20230808	142800	5220577600	96300	96300	96400	96300	14
327	20230808	142700	5219229300	96400	96400	96400	96300	70
328	20230808	142600	5212486400	96400	96300	96400	96300	399
329	20230808	142500	5174058400	96200	96200	96300	96200	131
330	20230808	142400	5161456000	96200	96300	96300	96200	152
331	20230808	142300	5146833300	96200	96300	96300	96200	79
332	20230808	142200	5139230900	96300	96200	96300	96200	254
333	20230808	142100	5114795800	96300	96200	96300	96200	707
334	20230808	142000	5046782300	96200	96300	96300	96200	31
335	20230808	141900	5043798700	96300	96400	96400	96300	247
336	20230808	141800	5020012100	96400	96400	96400	96300	197
337	20230808	141700	5001038800	96300	96400	96400	96300	873
338	20230808	141600	4916883000	96400	96500	96500	96400	192
339	20230808	141500	4898372300	96500	96600	96700	96500	167
340	20230808	141400	4882247900	96700	96700	96700	96700	61
341	20230808	141300	4876349200	96600	96700	96700	96600	59
342	20230808	141200	4870644300	96700	96500	96700	96500	79
343	20230808	141100	4863010800	96500	96800	96800	96500	157
344	20230808	141000	4847840500	96800	96500	96900	96500	302
345	20230808	140900	4818657600	96400	96500	96500	96400	94
346	20230808	140800	4809588900	96400	96700	96700	96400	2684
347	20230808	140700	4550467600	96600	96700	96700	96600	76
348	20230808	140600	4543125900	96700	96600	96700	96600	32
349	20230808	140500	4540034600	96600	96700	96700	96600	45
350	20230808	140400	4535687300	96600	96700	96700	96600	160
351	20230808	140300	4520215700	96700	96700	96800	96700	5
352	20230808	140200	4519732100	96700	96800	96900	96700	192
353	20230808	140100	4501163400	96800	96800	96900	96700	45
354	20230808	140000	4496810200	96700	96900	96900	96700	313
355	20230808	135900	4466540300	96700	96800	96900	96700	95
356	20230808	135800	4457344100	96800	96900	96900	96800	10
357	20230808	135700	4456375400	96700	96900	96900	96700	77
358	20230808	135600	4448924500	96900	96900	96900	96800	103
359	20230808	135500	4438952400	96900	96900	96900	96900	21
360	20230808	135400	4436917500	96900	96900	96900	96800	59
361	20230808	135300	4431205700	96900	96900	96900	96800	9
362	20230808	135200	4430333800	96900	96900	96900	96800	36
363	20230808	135100	4426847600	96900	96900	96900	96900	2
364	20230808	135000	4426653800	96900	96800	96900	96800	23
365	20230808	134900	4424427200	96800	96800	96900	96800	27
366	20230808	134800	4421813300	96700	96800	96800	96700	4
367	20230808	134700	4421426200	96800	96800	96900	96700	190
368	20230808	134600	4403033600	96700	96700	96700	96700	15
369	20230808	134500	4401583100	96700	96700	96800	96700	289
370	20230808	134400	4373636700	96700	96800	96800	96700	52
371	20230808	134300	4368608100	96700	96700	96800	96700	576
372	20230808	134200	4312901500	96700	96800	96800	96700	22
373	20230808	134100	4310772000	96800	96800	96800	96800	82
374	20230808	134000	4302834400	96900	96900	96900	96800	195
375	20230808	133900	4283958100	96900	96800	96900	96800	7
376	20230808	133800	4283280100	96800	96900	96900	96800	6
377	20230808	133700	4282698900	96900	96800	96900	96800	104
378	20230808	133600	4272631600	96800	96800	96800	96800	3
379	20230808	133500	4272341200	96900	96800	96900	96800	24
380	20230808	133400	4270017700	96900	96800	96900	96700	398
381	20230808	133300	4231489900	96800	96800	96900	96700	175
382	20230808	133200	4214544800	96800	96800	96900	96800	49
383	20230808	133100	4209801500	96800	96900	96900	96800	253
384	20230808	133000	4185308900	96900	96800	96900	96800	40
385	20230808	132900	4181436000	96800	96900	96900	96800	7
386	20230808	132800	4180757800	96900	96900	96900	96900	12
387	20230808	132700	4179595000	96800	96800	96800	96700	17
388	20230808	132600	4177949500	96800	96800	96800	96700	45
389	20230808	132500	4173595300	96700	96700	96700	96700	6
390	20230808	132400	4173015100	96700	96800	96800	96700	220
391	20230808	132300	4151722600	96800	96900	96900	96800	225
392	20230808	132200	4129925300	96900	96900	97000	96900	26
393	20230808	132100	4127405700	96900	97000	97000	96900	3
394	20230808	132000	4127114900	97000	96900	97000	96900	83
395	20230808	131900	4119071200	97000	96900	97000	96900	165
396	20230808	131800	4103082600	96900	96900	97000	96900	43
397	20230808	131700	4098915600	96900	97000	97000	96900	2
398	20230808	131600	4098721700	97000	97000	97000	96900	25
399	20230808	131500	4096298800	96900	97000	97000	96900	9
400	20230808	131400	4095426600	97000	97000	97100	96900	238
401	20230808	131300	4072340600	97100	97200	97200	97000	881
402	20230808	131200	3986774700	97300	97300	97300	97300	1
403	20230808	131100	3986677400	97300	97400	97400	97300	440
404	20230808	131000	3943865300	97300	97300	97300	97300	81
405	20230808	130900	3935984000	97200	97300	97300	97200	28
406	20230808	130800	3933259700	97300	97300	97400	97300	30
407	20230808	130700	3930340600	97300	97300	97300	97200	9
408	20230808	130600	3929465000	97200	97300	97300	97200	28
409	20230808	130500	3926740700	97300	97200	97300	97200	2
410	20230808	130400	3926546200	97300	97200	97300	97200	32
411	20230808	130300	3923432800	97300	97200	97300	97200	19
412	20230808	130200	3921585800	97300	97300	97300	97300	2
413	20230808	130100	3921391200	97200	97200	97300	97200	36
414	20230808	130000	3917888600	97200	97300	97300	97200	10
415	20230808	125900	3916915800	97300	97200	97300	97200	46
416	20230808	125800	3912441500	97300	97200	97300	97200	11
417	20230808	125700	3911372200	97200	97300	97300	97200	2
418	20230808	125600	3911177700	97300	97300	97300	97300	8
419	20230808	125500	3910399300	97200	97200	97300	97200	4
420	20230808	125400	3910010400	97200	97200	97200	97200	5
421	20230808	125300	3909524400	97200	97300	97300	97200	22
422	20230808	125200	3907385700	97300	97300	97300	97300	51
423	20230808	125100	3902423400	97300	97400	97500	97300	123
424	20230808	125000	3890454600	97400	97500	97500	97400	202
425	20230808	124900	3870779600	97500	97500	97500	97500	6
426	20230808	124800	3870194600	97500	97400	97500	97400	4
427	20230808	124700	3869804900	97500	97400	97500	97400	6
428	20230808	124600	3869220300	97400	97500	97500	97400	13
429	20230808	124500	3867953900	97400	97300	97400	97300	63
430	20230808	124400	3861817800	97400	97400	97400	97300	111
431	20230808	124300	3851006500	97500	97500	97500	97400	6
432	20230808	124200	3850421700	97400	97400	97400	97400	60
433	20230808	124100	3844577700	97300	97300	97400	97300	6
434	20230808	124000	3843993700	97300	97400	97400	97300	29
435	20230808	123900	3841170900	97400	97300	97400	97300	205
436	20230808	123800	3821223900	97400	97400	97400	97400	11
437	20230808	123700	3820152500	97500	97500	97500	97500	1
438	20230808	123600	3820055000	97400	97400	97400	97400	6
439	20230808	123500	3819470600	97400	97400	97400	97400	24
440	20230808	123400	3817133000	97400	97400	97400	97300	9
441	20230808	123300	3816256600	97300	97400	97400	97300	34
442	20230808	123200	3812945600	97400	97400	97400	97400	41
443	20230808	123100	3808952200	97400	97400	97500	97400	7
444	20230808	123000	3808270100	97400	97400	97500	97400	114
445	20230808	122900	3797163700	97400	97400	97400	97200	75
446	20230808	122800	3789867300	97200	97200	97200	97200	22
447	20230808	122700	3787728900	97300	97300	97300	97300	81
448	20230808	122600	3779847600	97400	97400	97400	97400	3
449	20230808	122500	3779555400	97400	97300	97400	97300	31
450	20230808	122400	3776536100	97200	97400	97400	97200	16
451	20230808	122300	3774980700	97200	97200	97200	97200	13
452	20230808	122200	3773717100	97400	97300	97400	97300	29
453	20230808	122100	3770895300	97300	97200	97400	97200	5
454	20230808	122000	3770408600	97400	97400	97400	97200	4
455	20230808	121900	3770019400	97300	97400	97400	97300	115
456	20230808	121800	3758829800	97400	97300	97400	97300	2
457	20230808	121700	3758635100	97400	97300	97400	97300	26
458	20230808	121600	3756105100	97200	97300	97300	97200	3
459	20230808	121500	3755813300	97200	97400	97400	97200	59
460	20230808	121400	3750072600	97400	97400	97400	97400	1
461	20230808	121300	3749975200	97200	97200	97200	97200	6
462	20230808	121200	3749392000	97300	97300	97300	97200	117
463	20230808	121100	3738008100	97400	97400	97400	97400	1
464	20230808	121000	3737910700	97400	97300	97400	97300	14
465	20230808	120900	3736548400	97300	97400	97400	97300	22
466	20230808	120800	3734407600	97300	97400	97400	97300	9
467	20230808	120700	3733531700	97300	97300	97300	97300	1
468	20230808	120600	3733434400	97500	97300	97500	97300	312
469	20230808	120500	3703073800	97400	97400	97500	97400	153
470	20230808	120400	3688170900	97500	97300	97500	97300	5
471	20230808	120300	3687683800	97500	97500	97500	97500	1
472	20230808	120200	3687586300	97300	97300	97300	97300	4
473	20230808	120100	3687197100	97500	97500	97500	97300	4
474	20230808	120000	3686807500	97200	97500	97500	97200	7
475	20230808	115900	3686126200	97500	97300	97500	97200	37
476	20230808	115800	3682526700	97200	97100	97200	97100	109
477	20230808	115700	3671937700	97100	97200	97200	97100	6
478	20230808	115600	3671354800	97200	97200	97200	97200	25
479	20230808	115500	3668924800	97200	97300	97300	97200	118
480	20230808	115400	3657448600	97500	97400	97500	97400	42
481	20230808	115300	3653357600	97400	97300	97400	97200	34
482	20230808	115200	3650046700	97400	97200	97400	97200	29
483	20230808	115100	3647222500	97200	97600	97600	97200	239
484	20230808	115000	3623920200	97700	97600	97700	97600	23
485	20230808	114900	3621675300	97700	97500	97700	97500	2
486	20230808	114800	3621480100	97700	97700	97700	97400	107
487	20230808	114700	3611027100	97600	97600	97600	97600	386
488	20230808	114600	3573353500	97600	97300	97600	97300	162
489	20230808	114500	3557590300	97400	97400	97600	97400	103
490	20230808	114400	3547557900	97400	97500	97500	97400	49
491	20230808	114300	3542782400	97500	97500	97600	97400	66
492	20230808	114200	3536349200	97400	97700	97700	97400	53
493	20230808	114100	3531181600	97600	97600	97800	97600	162
494	20230808	114000	3515370200	97800	97800	97800	97600	15
495	20230808	113900	3513905400	97600	97700	97800	97600	161
496	20230808	113800	3498175700	97700	97700	97700	97600	97
497	20230808	113700	3488699100	97600	97700	97700	97600	3
498	20230808	113600	3488406200	97700	97700	97700	97700	51
499	20230808	113500	3483423500	97700	97700	97700	97700	4
500	20230808	113400	3483032700	97600	97400	97600	97400	404
501	20230808	113300	3443622800	97400	97300	97400	97300	33
502	20230808	113200	3440408700	97400	97400	97400	97400	3
503	20230808	113100	3440116500	97300	97300	97300	97300	32
504	20230808	113000	3437002900	97400	97300	97400	97300	5
505	20230808	112900	3436516000	97300	97400	97500	97300	67
506	20230808	112800	3429991100	97400	97400	97400	97400	106
507	20230808	112700	3419666700	97400	97300	97400	97300	55
508	20230808	112600	3414309900	97300	97300	97400	97300	94
509	20230808	112500	3405163600	97300	97300	97300	97200	21
510	20230808	112400	3403121500	97200	97200	97300	97200	150
511	20230808	112300	3388541400	97300	97300	97300	97200	117
512	20230808	112200	3377157500	97300	97300	97300	97300	56
513	20230808	112100	3371708700	97200	97200	97200	97200	248
514	20230808	112000	3347603100	97200	97100	97200	97100	28
515	20230808	111900	3344883800	97200	97000	97200	97000	148
516	20230808	111800	3330520900	97000	97000	97000	96900	41
517	20230808	111700	3326544900	96900	96900	96900	96800	77
518	20230808	111600	3319083700	96800	96800	96800	96800	312
519	20230808	111500	3288882100	96800	96700	96800	96500	764
520	20230808	111400	3215121200	96800	96600	96800	96600	142
521	20230808	111300	3201399600	96600	96700	96900	96600	315
522	20230808	111200	3170968000	96700	96900	96900	96700	383
523	20230808	111100	3133918400	96700	96900	96900	96700	251
524	20230808	111000	3109633500	96800	97000	97000	96800	97
525	20230808	110900	3100232500	97000	97000	97100	97000	102
526	20230808	110800	3090338400	97200	97000	97200	97000	3
527	20230808	110700	3090047200	97200	97200	97200	97200	10
528	20230808	110600	3089075200	97000	97000	97200	97000	11
529	20230808	110500	3088007600	97200	97200	97300	97200	149
530	20230808	110400	3073524200	97200	96900	97200	96900	528
531	20230808	110300	3022291300	96800	96800	96800	96800	27
532	20230808	110200	3019677700	96900	96800	96900	96800	168
533	20230808	110100	3003414900	96800	96900	96900	96800	288
534	20230808	110000	2975534800	96800	96900	96900	96800	68
535	20230808	105900	2968946600	96800	96800	96900	96800	177
536	20230808	105800	2951812900	96800	96800	97000	96800	31
537	20230808	105700	2948806300	96900	96900	97000	96900	565
538	20230808	105600	2894055500	97000	97000	97000	97000	169
539	20230808	105500	2877662500	97000	96900	97000	96900	108
540	20230808	105400	2867187400	96900	97000	97000	96900	158
541	20230808	105300	2851873000	97000	97000	97000	97000	305
542	20230808	105200	2822288000	97000	97000	97000	97000	32
543	20230808	105100	2819184000	97000	97000	97000	97000	57
544	20230808	105000	2813655000	96800	97000	97000	96800	80
545	20230808	104900	2805898200	96900	96900	96900	96800	127
546	20230808	104800	2793601400	96900	96900	97000	96900	106
547	20230808	104700	2783329000	97000	96900	97000	96900	184
548	20230808	104600	2765482800	96900	96800	96900	96800	22
549	20230808	104500	2763351100	96800	96800	96900	96800	82
550	20230808	104400	2755410700	96800	96900	96900	96800	18
551	20230808	104300	2753666600	97100	96800	97100	96800	19
552	20230808	104200	2751825300	97000	96800	97000	96800	3
553	20230808	104100	2751534500	96800	96900	97000	96800	46
554	20230808	104000	2747079900	96900	97000	97100	96900	7
555	20230808	103900	2746400600	97000	97000	97000	97000	21
556	20230808	103800	2744363600	96900	96900	97000	96900	151
557	20230808	103700	2729726800	96900	97000	97000	96900	66
558	20230808	103600	2723325000	96900	97000	97000	96900	53
559	20230808	103500	2718188500	97000	97000	97000	96900	39
560	20230808	103400	2714407800	97100	97100	97100	97000	29
561	20230808	103300	2711592100	97100	97100	97100	97100	94
562	20230808	103200	2702464700	97200	96600	97300	96500	397
563	20230808	103100	2663995500	96700	96600	96700	96500	502
564	20230808	103000	2615525900	96600	96500	96600	96500	218
565	20230808	102900	2594487800	96600	96700	96700	96500	519
566	20230808	102800	2544367200	96700	96900	96900	96700	260
567	20230808	102700	2519219800	96600	96600	97000	96600	2194
568	20230808	102600	2306869600	96700	96800	97000	96700	272
569	20230808	102500	2280528900	96800	96800	97200	96700	1423
570	20230808	102400	2142690400	96800	96600	96800	96600	1335
571	20230808	102300	2013464100	96700	96600	96700	96600	66
572	20230808	102200	2007083300	96700	96600	96800	96600	145
573	20230808	102100	1993073200	96500	96500	96600	96500	69
574	20230808	102000	1986411200	96500	96700	96700	96500	297
575	20230808	101900	1957721700	96700	96600	96700	96600	83
576	20230808	101800	1949703500	96600	96500	96600	96500	264
577	20230808	101700	1924210500	96500	96600	96600	96500	100
578	20230808	101600	1914559100	96500	96600	96600	96500	507
579	20230808	101500	1865597400	96700	97000	97100	96700	3197
580	20230808	101400	1555920300	97000	97100	97100	97000	28
581	20230808	101300	1553201600	97000	97000	97100	97000	159
582	20230808	101200	1537770300	97100	97200	97200	97100	740
583	20230808	101100	1465897600	97200	97300	97300	97200	124
584	20230808	101000	1453843500	97200	97300	97300	97200	52
585	20230808	100900	1448784000	97200	97200	97200	97200	60
586	20230808	100800	1442952000	97200	97200	97200	97100	174
587	20230808	100700	1426042600	97200	97200	97200	97200	0
588	20230808	100600	1426042600	97200	97300	97300	97200	70
589	20230808	100500	1419235900	97200	97200	97200	97200	9
590	20230808	100400	1418361100	97300	97200	97300	97100	340
591	20230808	100300	1385306100	97100	97100	97200	97100	469
592	20230808	100200	1339765900	97100	97200	97200	97100	228
593	20230808	100100	1317614400	97200	97400	97400	97200	189
594	20230808	100000	1299239800	97300	97400	97400	97300	33
595	20230808	095900	1296028700	97300	97400	97400	97300	1300
596	20230808	095800	1169536100	97400	97400	97400	97300	309
597	20230808	095700	1139469700	97400	97300	97400	97300	583
598	20230808	095600	1082741300	97300	97400	97500	97300	204
599	20230808	095500	1062875900	97400	97500	97500	97400	172
600	20230808	095400	1046108400	97600	97600	97600	97600	12
601	20230808	095300	1044937200	97600	97600	97600	97500	53
602	20230808	095200	1039764600	97600	97500	97600	97500	18
603	20230808	095100	1038008200	97600	97700	97700	97600	29
604	20230808	095000	1035177600	97600	97700	97700	97600	22
605	20230808	094900	1033029500	97600	97700	97700	97600	102
606	20230808	094800	1023074000	97700	97600	97700	97600	269
607	20230808	094700	996809000	97700	97700	97700	97600	49
608	20230808	094600	992022200	97600	97700	97700	97600	112
609	20230808	094500	981080200	97600	97600	97600	97600	50
610	20230808	094400	976200200	97600	97500	97600	97500	297
611	20230808	094300	947236300	97400	97300	97400	97300	376
612	20230808	094200	910629500	97200	97200	97200	97100	128
613	20230808	094100	898188400	97300	97300	97300	97300	5
614	20230808	094000	897701900	97400	97500	97500	97300	1812
615	20230808	093900	721329300	97500	97600	97600	97400	69
616	20230808	093800	714596500	97600	97500	97600	97500	44
617	20230808	093700	710304700	97500	97600	97600	97500	91
618	20230808	093600	701431200	97600	97600	97600	97600	33
619	20230808	093500	698210400	97600	97600	97600	97400	14
620	20230808	093400	696844600	97500	97700	97700	97500	249
621	20230808	093300	672550000	97700	97600	97700	97600	53
622	20230808	093200	667374900	97700	97700	97700	97700	168
623	20230808	093100	650961300	97700	97700	97700	97700	23
624	20230808	093000	648714200	97700	97800	97800	97600	67
625	20230808	092900	642168900	97700	97700	97700	97700	6
626	20230808	092800	641582700	97700	97700	97700	97500	75
627	20230808	092700	634260400	97400	97500	97500	97400	21
628	20230808	092600	632213400	97500	97600	97600	97500	176
629	20230808	092500	615042500	97600	97600	97600	97500	38
630	20230808	092400	611334400	97600	97500	97600	97500	180
631	20230808	092300	593782900	97400	97400	97400	97400	106
632	20230808	092200	583458500	97400	97100	97400	97000	1412
633	20230808	092100	446305700	97000	97100	97200	97000	116
634	20230808	092000	435043200	97100	97100	97200	97100	64
635	20230808	091900	428828500	97100	97100	97100	97000	279
636	20230808	091800	401749900	97100	97000	97200	97000	283
637	20230808	091700	374265000	97100	97300	97300	97100	162
638	20230808	091600	358526600	97200	97200	97200	97100	70
639	20230808	091500	351723100	97100	97300	97300	97100	113
640	20230808	091400	340744000	97300	97500	97600	97300	221
641	20230808	091300	319225400	97700	97800	97800	97600	319
642	20230808	091200	288060700	97800	97800	97900	97700	81
643	20230808	091100	280145600	97800	97900	97900	97700	289
644	20230808	091000	251890100	98000	98200	98200	98000	502
645	20230808	090900	202658400	98300	98200	98300	98200	111
646	20230808	090800	191752600	98300	98300	98400	98300	24
647	20230808	090700	189393200	98300	98100	98400	98000	500
648	20230808	090600	140261900	98200	98200	98200	98000	31
649	20230808	090500	137222100	98000	98300	98300	98000	118
650	20230808	090400	125648000	98100	98300	98400	98100	469
651	20230808	090300	79522200	98200	98400	98400	98200	115
652	20230808	090200	68225600	98300	97800	98300	97700	143
653	20230808	090100	54206300	97800	97800	97800	97800	54
654	20230808	090000	48925100	97800	97900	98100	97800	500