KissMeData/014680/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	185400	6958632100	188800	188800	188800	188800	1525
3	20230809	185300	6958632100	188800	188800	188800	188800	0
4	20230809	185200	6958632100	188800	188800	188800	188800	0
5	20230809	185100	6958632100	188800	188800	188800	188800	0
6	20230809	185000	6958632100	188800	188800	188800	188800	0
7	20230809	184900	6958632100	188800	188800	188800	188800	0
8	20230809	184800	6958632100	188800	188800	188800	188800	0
9	20230809	184700	6958632100	188800	188800	188800	188800	0
10	20230809	184600	6958632100	188800	188800	188800	188800	0
11	20230809	184500	6958632100	188800	188800	188800	188800	0
12	20230809	184400	6958632100	188800	188800	188800	188800	0
13	20230809	184300	6958632100	188800	188800	188800	188800	0
14	20230809	184200	6958632100	188800	188800	188800	188800	0
15	20230809	184100	6958632100	188800	188800	188800	188800	0
16	20230809	184000	6958632100	188800	188800	188800	188800	0
17	20230809	183900	6958632100	188800	188800	188800	188800	0
18	20230809	183800	6958632100	188800	188800	188800	188800	0
19	20230809	183700	6958632100	188800	188800	188800	188800	0
20	20230809	183600	6958632100	188800	188800	188800	188800	0
21	20230809	183500	6958632100	188800	188800	188800	188800	0
22	20230809	183400	6958632100	188800	188800	188800	188800	0
23	20230809	183300	6958632100	188800	188800	188800	188800	0
24	20230809	183200	6958632100	188800	188800	188800	188800	0
25	20230809	183100	6958632100	188800	188800	188800	188800	0
26	20230809	183000	6958632100	188800	188800	188800	188800	0
27	20230809	182900	6958632100	188800	188800	188800	188800	0
28	20230809	182800	6958632100	188800	188800	188800	188800	0
29	20230809	182700	6958632100	188800	188800	188800	188800	0
30	20230809	182600	6958632100	188800	188800	188800	188800	0
31	20230809	182500	6958632100	188800	188800	188800	188800	0
32	20230809	182400	6958632100	188800	188800	188800	188800	1525
33	20230809	182300	6958632100	188800	188800	188800	188800	0
34	20230809	182200	6958632100	188800	188800	188800	188800	0
35	20230809	182100	6958632100	188800	188800	188800	188800	0
36	20230809	182000	6958632100	188800	188800	188800	188800	0
37	20230809	181900	6958632100	188800	188800	188800	188800	0
38	20230809	181800	6958632100	188800	188800	188800	188800	0
39	20230809	181700	6958632100	188800	188800	188800	188800	0
40	20230809	181600	6958632100	188800	188800	188800	188800	0
41	20230809	181500	6958632100	188800	188800	188800	188800	0
42	20230809	181400	6958632100	188800	188800	188800	188800	0
43	20230809	181300	6958632100	188800	188800	188800	188800	0
44	20230809	181200	6958632100	188800	188800	188800	188800	0
45	20230809	181100	6958632100	188800	188800	188800	188800	0
46	20230809	181000	6958632100	188800	188800	188800	188800	0
47	20230809	180900	6958632100	188800	188800	188800	188800	0
48	20230809	180800	6958632100	188800	188800	188800	188800	0
49	20230809	180700	6958632100	188800	188800	188800	188800	0
50	20230809	180600	6958632100	188800	188800	188800	188800	0
51	20230809	180500	6958632100	188800	188800	188800	188800	0
52	20230809	180400	6958632100	188800	188800	188800	188800	0
53	20230809	180300	6958632100	188800	188800	188800	188800	0
54	20230809	180200	6958632100	188800	188800	188800	188800	0
55	20230809	180100	6958632100	188800	188800	188800	188800	0
56	20230809	180000	6958632100	188800	188800	188800	188800	0
57	20230809	175900	6958632100	188800	188800	188800	188800	0
58	20230809	175800	6958632100	188800	188800	188800	188800	0
59	20230809	175700	6958632100	188800	188800	188800	188800	0
60	20230809	175600	6958632100	188800	188800	188800	188800	0
61	20230809	175500	6958632100	188800	188800	188800	188800	0
62	20230809	175400	6958632100	188800	188800	188800	188800	1525
63	20230809	175300	6958632100	188800	188800	188800	188800	0
64	20230809	175200	6958632100	188800	188800	188800	188800	0
65	20230809	175100	6958632100	188800	188800	188800	188800	0
66	20230809	175000	6958632100	188800	188800	188800	188800	0
67	20230809	174900	6958632100	188800	188800	188800	188800	0
68	20230809	174800	6958632100	188800	188800	188800	188800	0
69	20230809	174700	6958632100	188800	188800	188800	188800	0
70	20230809	174600	6958632100	188800	188800	188800	188800	0
71	20230809	174500	6958632100	188800	188800	188800	188800	0
72	20230809	174400	6958632100	188800	188800	188800	188800	0
73	20230809	174300	6958632100	188800	188800	188800	188800	0
74	20230809	174200	6958632100	188800	188800	188800	188800	0
75	20230809	174100	6958632100	188800	188800	188800	188800	0
76	20230809	174000	6958632100	188800	188800	188800	188800	0
77	20230809	173900	6958632100	188800	188800	188800	188800	0
78	20230809	173800	6958632100	188800	188800	188800	188800	0
79	20230809	173700	6958632100	188800	188800	188800	188800	0
80	20230809	173600	6958632100	188800	188800	188800	188800	0
81	20230809	173500	6958632100	188800	188800	188800	188800	0
82	20230809	173400	6958632100	188800	188800	188800	188800	0
83	20230809	173300	6958632100	188800	188800	188800	188800	0
84	20230809	173200	6958632100	188800	188800	188800	188800	0
85	20230809	173100	6958632100	188800	188800	188800	188800	0
86	20230809	173000	6958632100	188800	188800	188800	188800	0
87	20230809	172900	6958632100	188800	188800	188800	188800	0
88	20230809	172800	6958632100	188800	188800	188800	188800	0
89	20230809	172700	6958632100	188800	188800	188800	188800	0
90	20230809	172600	6958632100	188800	188800	188800	188800	0
91	20230809	172500	6958632100	188800	188800	188800	188800	0
92	20230809	172400	6958632100	188800	188800	188800	188800	1525
93	20230809	172300	6958632100	188800	188800	188800	188800	0
94	20230809	172200	6958632100	188800	188800	188800	188800	0
95	20230809	172100	6958632100	188800	188800	188800	188800	0
96	20230809	172000	6958632100	188800	188800	188800	188800	0
97	20230809	171900	6958632100	188800	188800	188800	188800	0
98	20230809	171800	6958632100	188800	188800	188800	188800	0
99	20230809	171700	6958632100	188800	188800	188800	188800	0
100	20230809	171600	6958632100	188800	188800	188800	188800	0
101	20230809	171500	6958632100	188800	188800	188800	188800	0
102	20230809	171400	6958632100	188800	188800	188800	188800	0
103	20230809	171300	6958632100	188800	188800	188800	188800	0
104	20230809	171200	6958632100	188800	188800	188800	188800	0
105	20230809	171100	6958632100	188800	188800	188800	188800	0
106	20230809	171000	6958632100	188800	188800	188800	188800	0
107	20230809	170900	6958632100	188800	188800	188800	188800	0
108	20230809	170800	6958632100	188800	188800	188800	188800	0
109	20230809	170700	6958632100	188800	188800	188800	188800	0
110	20230809	170600	6958632100	188800	188800	188800	188800	0
111	20230809	170500	6958632100	188800	188800	188800	188800	0
112	20230809	170400	6958632100	188800	188800	188800	188800	0
113	20230809	170300	6958632100	188800	188800	188800	188800	0
114	20230809	170200	6958632100	188800	188800	188800	188800	0
115	20230809	170100	6958632100	188800	188800	188800	188800	0
116	20230809	170000	6958632100	188800	188800	188800	188800	0
117	20230809	165900	6958632100	188800	188800	188800	188800	0
118	20230809	165800	6958632100	188800	188800	188800	188800	0
119	20230809	165700	6958632100	188800	188800	188800	188800	0
120	20230809	165600	6958632100	188800	188800	188800	188800	0
121	20230809	165500	6958632100	188800	188800	188800	188800	0
122	20230809	165400	6958632100	188800	188800	188800	188800	1525
123	20230809	165300	6958632100	188800	188800	188800	188800	0
124	20230809	165200	6958632100	188800	188800	188800	188800	0
125	20230809	165100	6958632100	188800	188800	188800	188800	0
126	20230809	165000	6958632100	188800	188800	188800	188800	0
127	20230809	164900	6958632100	188800	188800	188800	188800	0
128	20230809	164800	6958632100	188800	188800	188800	188800	0
129	20230809	164700	6958632100	188800	188800	188800	188800	0
130	20230809	164600	6958632100	188800	188800	188800	188800	0
131	20230809	164500	6958632100	188800	188800	188800	188800	0
132	20230809	164400	6958632100	188800	188800	188800	188800	0
133	20230809	164300	6958632100	188800	188800	188800	188800	0
134	20230809	164200	6958632100	188800	188800	188800	188800	0
135	20230809	164100	6958632100	188800	188800	188800	188800	0
136	20230809	164000	6958632100	188800	188800	188800	188800	0
137	20230809	163900	6958632100	188800	188800	188800	188800	0
138	20230809	163800	6958632100	188800	188800	188800	188800	0
139	20230809	163700	6958632100	188800	188800	188800	188800	0
140	20230809	163600	6958632100	188800	188800	188800	188800	0
141	20230809	163500	6958632100	188800	188800	188800	188800	0
142	20230809	163400	6958632100	188800	188800	188800	188800	0
143	20230809	163300	6958632100	188800	188800	188800	188800	0
144	20230809	163200	6958632100	188800	188800	188800	188800	0
145	20230809	163100	6958632100	188800	188800	188800	188800	0
146	20230809	163000	6958632100	188800	188800	188800	188800	0
147	20230809	162900	6958632100	188800	188800	188800	188800	0
148	20230809	162800	6958632100	188800	188800	188800	188800	0
149	20230809	162700	6958632100	188800	188800	188800	188800	0
150	20230809	162600	6958632100	188800	188800	188800	188800	0
151	20230809	162500	6958632100	188800	188800	188800	188800	0
152	20230809	162400	6958632100	188800	188800	188800	188800	1525
153	20230809	162300	6958632100	188800	188800	188800	188800	0
154	20230809	162200	6958632100	188800	188800	188800	188800	0
155	20230809	162100	6958632100	188800	188800	188800	188800	0
156	20230809	162000	6958632100	188800	188800	188800	188800	0
157	20230809	161900	6958632100	188800	188800	188800	188800	0
158	20230809	161800	6958632100	188800	188800	188800	188800	0
159	20230809	161700	6958632100	188800	188800	188800	188800	0
160	20230809	161600	6958632100	188800	188800	188800	188800	0
161	20230809	161500	6958632100	188800	188800	188800	188800	0
162	20230809	161400	6958632100	188800	188800	188800	188800	0
163	20230809	161300	6958632100	188800	188800	188800	188800	0
164	20230809	161200	6958632100	188800	188800	188800	188800	0
165	20230809	161100	6958632100	188800	188800	188800	188800	0
166	20230809	161000	6958632100	188800	188800	188800	188800	0
167	20230809	160900	6958632100	188800	188800	188800	188800	0
168	20230809	160800	6958632100	188800	188800	188800	188800	0
169	20230809	160700	6958632100	188800	188800	188800	188800	0
170	20230809	160600	6958632100	188800	188800	188800	188800	0
171	20230809	160500	6958632100	188800	188800	188800	188800	0
172	20230809	160400	6958632100	188800	188800	188800	188800	0
173	20230809	160300	6958632100	188800	188800	188800	188800	0
174	20230809	160200	6958632100	188800	188800	188800	188800	0
175	20230809	160100	6958632100	188800	188800	188800	188800	0
176	20230809	160000	6958632100	188800	188800	188800	188800	0
177	20230809	155900	6958632100	188800	188800	188800	188800	0
178	20230809	155800	6958632100	188800	188800	188800	188800	0
179	20230809	155700	6958632100	188800	188800	188800	188800	0
180	20230809	155600	6958632100	188800	188800	188800	188800	0
181	20230809	155500	6958632100	188800	188800	188800	188800	0
182	20230809	155400	6958632100	188800	188800	188800	188800	1525
183	20230809	155300	6958632100	188800	188800	188800	188800	0
184	20230809	155200	6958632100	188800	188800	188800	188800	0
185	20230809	155100	6958632100	188800	188800	188800	188800	0
186	20230809	155000	6958632100	188800	188800	188800	188800	0
187	20230809	154900	6958632100	188800	188800	188800	188800	0
188	20230809	154800	6958632100	188800	188800	188800	188800	0
189	20230809	154700	6958632100	188800	188800	188800	188800	0
190	20230809	154600	6958632100	188800	188800	188800	188800	0
191	20230809	154500	6958632100	188800	188800	188800	188800	0
192	20230809	154400	6958632100	188800	188800	188800	188800	0
193	20230809	154300	6958632100	188800	188800	188800	188800	0
194	20230809	154200	6958632100	188800	188800	188800	188800	0
195	20230809	154100	6958632100	188800	188800	188800	188800	0
196	20230809	154000	6958632100	188800	188800	188800	188800	0
197	20230809	153900	6958632100	188800	188800	188800	188800	0
198	20230809	153800	6958632100	188800	188800	188800	188800	0
199	20230809	153700	6958632100	188800	188800	188800	188800	0
200	20230809	153600	6958632100	188800	188800	188800	188800	0
201	20230809	153500	6958632100	188800	188800	188800	188800	0
202	20230809	153400	6958632100	188800	188800	188800	188800	0
203	20230809	153300	6958632100	188800	188800	188800	188800	0
204	20230809	153200	6958632100	188800	188800	188800	188800	0
205	20230809	153100	6958632100	188800	188800	188800	188800	0
206	20230809	153000	6958632100	188800	188800	188800	188800	1525
207	20230809	152900	6670712100	189100	189100	189100	189100	0
208	20230809	152800	6670712100	189100	189100	189100	189100	0
209	20230809	152700	6670712100	189100	189100	189100	189100	0
210	20230809	152600	6670712100	189100	189100	189100	189100	0
211	20230809	152500	6670712100	189100	189100	189100	189100	0
212	20230809	152400	6670712100	189100	189100	189100	189100	0
213	20230809	152300	6670712100	189100	189100	189100	189100	0
214	20230809	152200	6670712100	189100	189100	189100	189100	0
215	20230809	152100	6670712100	189100	189100	189100	189100	0
216	20230809	152000	6670712100	189100	189100	189100	189100	0
217	20230809	151900	6670712100	189100	189400	189400	189000	223
218	20230809	151800	6628504800	189400	189400	189600	189400	575
219	20230809	151700	6519548900	189600	189200	189600	189200	322
220	20230809	151600	6458562000	189100	189100	189200	189100	235
221	20230809	151500	6414107700	189200	189100	189200	189100	182
222	20230809	151400	6379676600	189100	188700	189100	188700	196
223	20230809	151300	6342647100	188800	189200	189200	188700	312
224	20230809	151200	6283673600	189200	189200	189200	189100	31
225	20230809	151100	6277810200	189200	188600	189200	188600	589
226	20230809	151000	6166613600	188600	188500	188600	188400	121
227	20230809	150900	6143805400	188600	188400	188600	188400	139
228	20230809	150800	6117601600	188500	188400	188500	188400	152
229	20230809	150700	6088953900	188500	188400	188500	188400	223
230	20230809	150600	6046933000	188400	188400	188500	188400	107
231	20230809	150500	6026773500	188500	188300	188500	188300	198
232	20230809	150400	5989469600	188400	188300	188400	188300	156
233	20230809	150300	5960094200	188300	188300	188300	188200	63
234	20230809	150200	5948236300	188300	188200	188300	188200	14
235	20230809	150100	5945601000	188200	188100	188300	188100	179
236	20230809	150000	5911907200	188200	188200	188300	188200	99
237	20230809	145900	5893274500	188300	188300	188400	188200	204
238	20230809	145800	5854867100	188400	188300	188400	188300	41
239	20230809	145700	5847145400	188400	188400	188400	188300	95
240	20230809	145600	5829250600	188400	188400	188400	188300	45
241	20230809	145500	5820776000	188300	188200	188500	188100	342
242	20230809	145400	5756390000	188200	188200	188300	188100	71
243	20230809	145300	5743028400	188200	188300	188300	188200	40
244	20230809	145200	5735499900	188200	188400	188400	188200	124
245	20230809	145100	5712149600	188300	188300	188400	188300	52
246	20230809	145000	5702357400	188400	188300	188400	188200	154
247	20230809	144900	5673358000	188300	188300	188400	188300	41
248	20230809	144800	5665636000	188300	188200	188400	188100	152
249	20230809	144700	5637027700	188200	188100	188200	188100	95
250	20230809	144600	5619151300	188200	188200	188200	188100	48
251	20230809	144500	5610121500	188100	188200	188200	188100	31
252	20230809	144400	5604289900	188200	188200	188200	188100	125
253	20230809	144300	5580768400	188100	188100	188200	188100	41
254	20230809	144200	5573055300	188100	188200	188200	188100	40
255	20230809	144100	5565530300	188100	188100	188200	188100	53
256	20230809	144000	5555558600	188200	188200	188200	188100	43
257	20230809	143900	5547469600	188100	188200	188200	188100	20
258	20230809	143800	5543706900	188100	188300	188300	188100	73
259	20230809	143700	5529970100	188300	188300	188300	188200	106
260	20230809	143600	5510012700	188300	188300	188400	188300	55
261	20230809	143500	5499655300	188300	188000	188400	188000	326
262	20230809	143400	5438303700	188100	188000	188100	188000	31
263	20230809	143300	5432474600	188000	188100	188100	188000	54
264	20230809	143200	5422321500	188000	188100	188200	188000	21
265	20230809	143100	5418370800	188100	188000	188200	188000	239
266	20230809	143000	5373425800	187900	187800	188000	187800	91
267	20230809	142900	5356330100	187900	188000	188000	187900	55
268	20230809	142800	5345993600	188000	187900	188000	187800	70
269	20230809	142700	5332843500	187900	187900	188000	187800	108
270	20230809	142600	5312549200	188000	187800	188000	187700	281
271	20230809	142500	5259770100	187700	187700	187800	187700	93
272	20230809	142400	5242312500	187700	187800	187800	187700	44
273	20230809	142300	5234052600	187700	187800	187900	187700	78
274	20230809	142200	5219404000	187900	187800	187900	187800	90
275	20230809	142100	5202500100	187900	187800	187900	187800	42
276	20230809	142000	5194611100	187800	187800	187900	187800	70
277	20230809	141900	5181464200	187800	187800	187900	187800	43
278	20230809	141800	5173388400	187900	187800	187900	187800	310
279	20230809	141700	5115149300	187800	187800	187900	187800	53
280	20230809	141600	5105194400	187800	187800	187900	187800	90
281	20230809	141500	5088290300	187800	187900	188000	187800	196
282	20230809	141400	5051463500	187900	187900	188000	187900	75
283	20230809	141300	5037369700	187900	188000	188000	187900	80
284	20230809	141200	5022336900	187900	188000	188000	187900	44
285	20230809	141100	5014067900	188000	187900	188000	187900	86
286	20230809	141000	4997905900	188000	187900	188000	187900	69
287	20230809	140900	4984940000	187900	188000	188100	187900	60
288	20230809	140800	4973663400	188100	188000	188100	187900	34
289	20230809	140700	4967272900	188000	187900	188100	187900	126
290	20230809	140600	4943591800	187800	187800	187900	187700	132
291	20230809	140500	4918803200	187800	187700	187800	187700	50
292	20230809	140400	4909417200	187800	187700	187800	187700	50
293	20230809	140300	4900031100	187700	187700	187800	187700	65
294	20230809	140200	4887829400	187700	187600	187800	187600	88
295	20230809	140100	4871312600	187600	187600	187700	187600	60
296	20230809	140000	4860054500	187800	187800	187800	187600	81
297	20230809	135900	4844850800	187700	187700	187800	187600	124
298	20230809	135800	4821575800	187700	187800	187800	187700	50
299	20230809	135700	4812190100	187800	187700	187800	187700	33
300	20230809	135600	4805995000	187700	187900	187900	187700	102
301	20230809	135500	4786843600	187900	187700	187900	187700	80
302	20230809	135400	4771818300	187700	187800	187900	187700	91
303	20230809	135300	4754730100	187800	187800	187900	187700	79
304	20230809	135200	4739895900	187800	187800	187900	187800	52
305	20230809	135100	4730129000	187800	187800	187900	187700	54
306	20230809	135000	4719988400	187900	187800	187900	187700	115
307	20230809	134900	4698391900	187900	187700	187900	187700	77
308	20230809	134800	4683933000	187800	187700	187800	187700	63
309	20230809	134700	4672106700	187800	187700	187800	187600	54
310	20230809	134600	4661971800	187800	187700	187800	187700	90
311	20230809	134500	4645078000	187800	187800	187900	187700	45
312	20230809	134400	4636627900	187900	187800	187900	187600	48
313	20230809	134300	4627617100	187700	187700	187900	187600	78
314	20230809	134200	4612972000	187700	187700	187900	187700	59
315	20230809	134100	4601894000	187700	187700	187900	187700	53
316	20230809	134000	4591941700	187700	187700	187900	187700	104
317	20230809	133900	4572415100	187700	187700	188000	187600	36
318	20230809	133800	4565654700	187700	187900	188000	187700	79
319	20230809	133700	4550814500	187900	187900	188000	187800	108
320	20230809	133600	4530517200	187900	187700	188000	187700	229
321	20230809	133500	4487496900	187600	187700	187900	187600	157
322	20230809	133400	4458028600	187700	187800	187800	187700	54
323	20230809	133300	4447889300	187900	187800	187900	187800	122
324	20230809	133200	4424970900	187800	187900	187900	187800	45
325	20230809	133100	4416518800	187900	187900	188000	187800	27
326	20230809	133000	4411446200	187800	187900	188000	187800	111
327	20230809	132900	4390594000	188000	187900	188000	187900	21
328	20230809	132800	4386647300	187900	188100	188100	187900	84
329	20230809	132700	4370858100	188100	188100	188100	188000	46
330	20230809	132600	4362209400	188000	188200	188200	188000	83
331	20230809	132500	4346603900	188000	188100	188300	188000	125
332	20230809	132400	4323095900	188100	188300	188300	188100	78
333	20230809	132300	4308415900	188300	188100	188400	188100	172
334	20230809	132200	4276039700	188100	188200	188200	188100	29
335	20230809	132100	4270584000	188200	188100	188200	188100	36
336	20230809	132000	4263811800	188100	188000	188200	188000	152
337	20230809	131900	4235223100	188100	188100	188100	188000	57
338	20230809	131800	4224506400	188100	188000	188100	188000	90
339	20230809	131700	4207584300	187900	187900	188100	187900	166
340	20230809	131600	4176379500	188000	188100	188100	187900	88
341	20230809	131500	4159838600	188100	188100	188300	188100	79
342	20230809	131400	4144974600	188200	188300	188400	188100	96
343	20230809	131300	4126905500	188300	188300	188400	188300	44
344	20230809	131200	4118620000	188300	188500	188500	188300	63
345	20230809	131100	4106750000	188400	188500	188600	188400	63
346	20230809	131000	4094877600	188600	188700	188700	188500	119
347	20230809	130900	4072433800	188600	188500	188700	188500	138
348	20230809	130800	4046408300	188500	188400	188600	188400	130
349	20230809	130700	4021909500	188400	188100	188400	188100	150
350	20230809	130600	3993672200	188100	188300	188400	188100	87
351	20230809	130500	3977292300	188300	188400	188500	188300	29
352	20230809	130400	3971830000	188400	187900	188500	187900	728
353	20230809	130300	3834800400	187900	187600	187900	187600	117
354	20230809	130200	3812829400	187700	187900	188000	187700	79
355	20230809	130100	3797989600	188000	187700	188000	187700	118
356	20230809	130000	3775824900	187700	187400	187900	187400	136
357	20230809	125900	3750294300	187600	187500	187800	187400	76
358	20230809	125800	3736039300	187500	187800	187900	187500	90
359	20230809	125700	3719149300	187800	187500	187900	187500	106
360	20230809	125600	3699252500	187500	187600	187700	187400	183
361	20230809	125500	3664927500	187600	187300	187600	187300	42
362	20230809	125400	3657052500	187500	187400	187600	187300	64
363	20230809	125300	3645059600	187500	187400	187500	187300	70
364	20230809	125200	3631939700	187300	187500	187600	187300	92
365	20230809	125100	3614700300	187300	187400	187500	187200	55
366	20230809	125000	3604397300	187400	187200	187600	187100	80
367	20230809	124900	3589409600	187300	187200	187300	187100	86
368	20230809	124800	3573311400	187100	187200	187300	187100	43
369	20230809	124700	3565262700	187300	187300	187300	187200	49
370	20230809	124600	3556088700	187200	187100	187300	187000	90
371	20230809	124500	3539243000	187100	187100	187200	187100	100
372	20230809	124400	3520529100	187100	187100	187200	187000	66
373	20230809	124300	3508180500	187100	187100	187100	187100	19
374	20230809	124200	3504625600	187200	187100	187400	187100	118
375	20230809	124100	3482538300	187100	187200	187200	187100	40
376	20230809	124000	3475053100	187200	187100	187200	187100	193
377	20230809	123900	3438941200	187200	187100	187300	187100	54
378	20230809	123800	3428836500	187100	187200	187200	187100	80
379	20230809	123700	3413865400	187200	187200	187300	187200	59
380	20230809	123600	3402819900	187200	187300	187300	187200	103
381	20230809	123500	3383537300	187200	187100	187200	187100	109
382	20230809	123400	3363133900	187200	187200	187200	187100	60
383	20230809	123300	3351903600	187200	187300	187300	187200	135
384	20230809	123200	3326629800	187300	187300	187400	187200	94
385	20230809	123100	3309023900	187200	187200	187200	187200	36
386	20230809	123000	3302284700	187200	187200	187300	187200	95
387	20230809	122900	3284499400	187200	187200	187400	187200	78
388	20230809	122800	3269895800	187200	187200	187300	187200	19
389	20230809	122700	3266338900	187200	187000	187300	187000	166
390	20230809	122600	3235286300	187100	187100	187100	187000	115
391	20230809	122500	3213778300	187000	187100	187100	187000	104
392	20230809	122400	3194327400	187000	187000	187100	187000	86
393	20230809	122300	3178241700	187100	187100	187200	187000	120
394	20230809	122200	3155790400	187100	187100	187200	187100	50
395	20230809	122100	3146435000	187100	187100	187200	187000	65
396	20230809	122000	3134273900	187100	187100	187200	187100	80
397	20230809	121900	3119304800	187100	187100	187200	187100	49
398	20230809	121800	3110135200	187200	187100	187200	187100	45
399	20230809	121700	3101715200	187100	187100	187300	187100	161
400	20230809	121600	3071581300	187100	187100	187200	187100	60
401	20230809	121500	3060355200	187100	187100	187200	187100	34
402	20230809	121400	3053993100	187100	187100	187200	187100	62
403	20230809	121300	3042391800	187200	187200	187200	187100	104
404	20230809	121200	3022930800	187200	187100	187300	187100	84
405	20230809	121100	3007209100	187200	187200	187200	187100	41
406	20230809	121000	2999536800	187200	187200	187200	187100	55
407	20230809	120900	2989245600	187300	187200	187300	187100	129
408	20230809	120800	2965100800	187200	187300	187300	187200	74
409	20230809	120700	2951243000	187300	187400	187400	187200	45
410	20230809	120600	2942816900	187400	187400	187500	187200	131
411	20230809	120500	2918282300	187300	187300	187500	187200	99
412	20230809	120400	2899736200	187300	187200	187400	187200	75
413	20230809	120300	2885689100	187400	187100	187400	187100	176
414	20230809	120200	2852733100	187100	187200	187300	187100	35
415	20230809	120100	2846183200	187100	187200	187300	187100	96
416	20230809	120000	2828217200	187200	187200	187300	187100	73
417	20230809	115900	2814551500	187200	187300	187300	187200	74
418	20230809	115800	2800697400	187400	187200	187400	187200	86
419	20230809	115700	2784595900	187200	187300	187400	187200	113
420	20230809	115600	2763427500	187300	187300	187400	187200	77
421	20230809	115500	2749007900	187300	187300	187400	187200	51
422	20230809	115400	2739457800	187200	187100	187400	187100	101
423	20230809	115300	2720553100	187100	187000	187100	187000	62
424	20230809	115200	2708956900	187100	187000	187100	187000	79
425	20230809	115100	2694181700	187000	187100	187200	187000	66
426	20230809	115000	2681838200	187000	187100	187200	187000	93
427	20230809	114900	2664440200	187100	187100	187200	187100	53
428	20230809	114800	2654523300	187100	187100	187100	187000	74
429	20230809	114700	2640681500	187000	187100	187100	187000	40
430	20230809	114600	2633199500	187100	187100	187200	187100	97
431	20230809	114500	2615048900	187100	187200	187200	187100	104
432	20230809	114400	2595589500	187200	187200	187300	187100	62
433	20230809	114300	2583982600	187100	187100	187200	187100	88
434	20230809	114200	2567515700	187100	187100	187300	187100	73
435	20230809	114100	2553856500	187100	187100	187200	187100	74
436	20230809	114000	2540008500	187100	187100	187200	187100	29
437	20230809	113900	2534582500	187000	187100	187200	187000	88
438	20230809	113800	2518117400	187100	187000	187200	187000	131
439	20230809	113700	2493608300	187000	187000	187100	187000	67
440	20230809	113600	2481077600	187000	187000	187100	187000	66
441	20230809	113500	2468735000	187000	187000	187200	187000	71
442	20230809	113400	2455454600	187100	187100	187200	187100	31
443	20230809	113300	2449653000	187000	187000	187400	187000	69
444	20230809	113200	2436746500	187000	187000	187100	187000	100
445	20230809	113100	2418044500	187000	187100	187100	187000	28
446	20230809	113000	2412806200	187100	187100	187200	187000	94
447	20230809	112900	2395219400	187100	187200	187300	187100	94
448	20230809	112800	2377625200	187200	187100	187300	187100	104
449	20230809	112700	2358157200	187100	187100	187200	187100	73
450	20230809	112600	2344497800	187100	187200	187300	187100	101
451	20230809	112500	2325595400	187200	187100	187300	187100	32
452	20230809	112400	2319606000	187100	187100	187200	187100	61
453	20230809	112300	2308192800	187100	187100	187100	187000	104
454	20230809	112200	2288741400	187000	187100	187100	187000	48
455	20230809	112100	2279760800	187200	187100	187300	187100	47
456	20230809	112000	2270964200	187100	187400	187500	187100	89
457	20230809	111900	2254297100	187300	187400	187500	187300	69
458	20230809	111800	2241369200	187300	187000	187300	187000	73
459	20230809	111700	2227711800	187000	187100	187300	187000	94
460	20230809	111600	2210121900	187100	187000	187100	187000	82
461	20230809	111500	2194783300	187100	187200	187300	187000	397
462	20230809	111400	2120503700	187200	187200	187200	187200	21
463	20230809	111300	2116572500	187200	187200	187300	187200	156
464	20230809	111200	2087368200	187200	187200	187300	187200	38
465	20230809	111100	2080253900	187200	187400	187400	187200	61
466	20230809	111000	2068831600	187200	187200	187500	187200	118
467	20230809	110900	2046729600	187200	187300	187300	187200	77
468	20230809	110800	2032312600	187300	187300	187400	187300	97
469	20230809	110700	2014142100	187500	187400	187500	187300	64
470	20230809	110600	2002149400	187400	187500	187500	187400	73
471	20230809	110500	1988466900	187600	187400	187600	187400	76
472	20230809	110400	1974219000	187400	187300	187400	187200	95
473	20230809	110300	1956427500	187200	187300	187300	187200	84
474	20230809	110200	1940700600	187200	187400	187400	187200	16
475	20230809	110100	1937704400	187400	187200	187400	187100	39
476	20230809	110000	1930402500	187200	187000	187600	187000	104
477	20230809	105900	1910928600	187000	187300	187300	187000	69
478	20230809	105800	1898019900	187000	187100	187300	187000	112
479	20230809	105700	1877057400	187200	187200	187200	187000	61
480	20230809	105600	1865644400	187100	187300	187300	187100	77
481	20230809	105500	1851237000	187200	187200	187300	187100	50
482	20230809	105400	1841879300	187300	187200	187300	187100	37
483	20230809	105300	1834953600	187200	187300	187400	187200	89
484	20230809	105200	1818287200	187300	187500	187500	187200	62
485	20230809	105100	1806670000	187500	187500	187600	187500	19
486	20230809	105000	1803107000	187600	187300	187800	187300	137
487	20230809	104900	1777404600	187300	187100	187400	187100	139
488	20230809	104800	1751385200	187100	187100	187100	187100	47
489	20230809	104700	1742591500	187100	187100	187200	187000	69
490	20230809	104600	1729684100	187000	187100	187100	187000	203
491	20230809	104500	1691715900	187100	187100	187200	187100	23
492	20230809	104400	1687412200	187200	187400	187400	187100	89
493	20230809	104300	1670752100	187400	187100	187400	187100	60
494	20230809	104200	1659522400	187100	187200	187200	187100	30
495	20230809	104100	1653907700	187200	187200	187300	187100	60
496	20230809	104000	1642677800	187200	187200	187300	187100	110
497	20230809	103900	1622084300	187200	187400	187400	187200	30
498	20230809	103800	1616467400	187300	187300	187300	187200	55
499	20230809	103700	1606169900	187300	187300	187300	187200	62
500	20230809	103600	1594560000	187300	187400	187500	187300	20
501	20230809	103500	1590813600	187300	187700	187700	187300	122
502	20230809	103400	1567927600	187600	187300	187700	187300	107
503	20230809	103300	1547865500	187300	187100	187300	187100	46
504	20230809	103200	1539258200	187200	187200	187400	187100	57
505	20230809	103100	1528587400	187500	187500	187500	187200	68
506	20230809	103000	1515845800	187600	187300	187600	187200	23
507	20230809	102900	1511539000	187200	187100	187300	187100	83
508	20230809	102800	1496001100	187100	187200	187300	187100	105
509	20230809	102700	1476348300	187200	187300	187300	187200	64
510	20230809	102600	1464365000	187300	187200	187300	187200	31
511	20230809	102500	1458561700	187200	187200	187400	187200	102
512	20230809	102400	1439461100	187200	187200	187400	187200	51
513	20230809	102300	1429910800	187200	187400	187600	187200	133
514	20230809	102200	1404999000	187200	187200	187700	187200	73
515	20230809	102100	1391319100	187500	187200	187500	187200	64
516	20230809	102000	1379334400	187200	187200	187200	187100	28
517	20230809	101900	1374094600	187300	187100	187300	187100	47
518	20230809	101800	1365295300	187100	187200	187400	187100	38
519	20230809	101700	1358183000	187300	187500	187700	187300	62
520	20230809	101600	1346559000	187500	187200	187500	187200	73
521	20230809	101500	1332887800	187200	187200	187500	187200	70
522	20230809	101400	1319776800	187300	187300	187400	187200	63
523	20230809	101300	1307978400	187300	187400	187400	187200	41
524	20230809	101200	1300299500	187300	187200	187300	187200	73
525	20230809	101100	1286632700	187300	187200	187300	187200	43
526	20230809	101000	1278579900	187200	187200	187500	187200	86
527	20230809	100900	1262474400	187200	187300	187300	187200	110
528	20230809	100800	1241874700	187400	187400	187400	187300	134
529	20230809	100700	1216763900	187400	187500	187500	187400	70
530	20230809	100600	1203641200	187700	187500	187700	187500	63
531	20230809	100500	1191828500	187600	187700	187700	187600	54
532	20230809	100400	1181694100	187800	187800	187800	187700	35
533	20230809	100300	1175121700	187700	188000	188000	187700	128
534	20230809	100200	1151082700	188000	188000	188000	188000	54
535	20230809	100100	1140930700	188000	188000	188300	188000	48
536	20230809	100000	1131902600	188300	187900	188300	187900	65
537	20230809	095900	1119681100	187900	188100	188100	187900	120
538	20230809	095800	1097120000	188100	188200	188300	188100	73
539	20230809	095700	1083387300	188200	188200	188300	188100	29
540	20230809	095600	1077929900	188200	188100	188300	188100	10
541	20230809	095500	1076048600	188400	188500	188600	188400	99
542	20230809	095400	1057386600	188500	188400	188600	188400	66
543	20230809	095300	1044944700	188500	188500	188500	188400	52
544	20230809	095200	1035142800	188600	188500	188700	188500	228
545	20230809	095100	992144800	188500	188500	188500	188300	111
546	20230809	095000	971229600	188400	188100	188400	188000	102
547	20230809	094900	952030200	188000	188000	188000	188000	26
548	20230809	094800	947142200	188300	188000	188300	188000	32
549	20230809	094700	941124900	188000	188300	188400	188000	123
550	20230809	094600	917958300	188300	187900	188500	187900	315
551	20230809	094500	858697200	187900	187800	187900	187600	15
552	20230809	094400	855880700	187800	187600	187800	187600	51
553	20230809	094300	846312500	187500	188000	188000	187500	103
554	20230809	094200	826971800	188000	188000	188100	188000	22
555	20230809	094100	822835700	188200	188200	188300	187900	68
556	20230809	094000	810043200	188000	187500	188000	187500	226
557	20230809	093900	767590800	187600	187300	187600	187200	56
558	20230809	093800	757100300	187200	187200	187300	187000	284
559	20230809	093700	703921600	187300	187400	187400	187300	202
560	20230809	093600	666085900	187400	187200	187400	187200	29
561	20230809	093500	660655800	187200	187300	187400	187200	188
562	20230809	093400	625443200	187500	187400	187500	187300	92
563	20230809	093300	608203400	187400	187400	187400	187300	79
564	20230809	093200	593402800	187400	187400	187400	187300	84
565	20230809	093100	577661400	187400	187500	187500	187400	51
566	20230809	093000	568101000	187800	187400	187900	187400	50
567	20230809	092900	558717200	187400	187400	187400	187300	20
568	20230809	092800	554970100	187300	187200	187300	187200	21
569	20230809	092700	551038200	187200	187200	187700	187200	56
570	20230809	092600	540548500	187600	187500	187600	187400	196
571	20230809	092500	503816500	187400	187400	187500	187400	78
572	20230809	092400	489199100	187400	187500	187600	187400	81
573	20230809	092300	474013700	187500	187600	187700	187500	94
574	20230809	092200	456385300	187600	187700	187700	187600	7
575	20230809	092100	455071900	187900	187800	187900	187500	119
576	20230809	092000	432724100	187800	187300	187900	187200	140
577	20230809	091900	406476000	187400	187300	187400	187200	31
578	20230809	091800	400670400	187200	187300	187300	187200	46
579	20230809	091700	392056200	187200	187100	187200	187000	59
580	20230809	091600	381020200	187000	187100	187100	187000	19
581	20230809	091500	377466400	187800	187800	187900	187000	70
582	20230809	091400	364369500	187000	187100	187100	187000	103
583	20230809	091300	345105000	187000	187400	187400	187000	188
584	20230809	091200	309904200	187800	187700	188000	187400	91
585	20230809	091100	292825900	187700	187500	187700	187100	108
586	20230809	091000	272579100	187600	187500	187600	187100	60
587	20230809	090900	261338500	187500	186900	187500	186900	163
588	20230809	090800	230820400	187000	187000	187000	186800	36
589	20230809	090700	224090500	187000	186700	187300	186700	160
590	20230809	090600	194172300	186800	186700	186800	186600	55
591	20230809	090500	183907000	186700	186600	186700	186200	110
592	20230809	090400	163408500	186600	186000	186700	186000	108
593	20230809	090300	143269900	186000	186000	186300	185900	147
594	20230809	090200	115918900	186000	185900	186100	185800	145
595	20230809	090100	88956500	185800	186800	186800	185800	232
596	20230809	090000	45773200	186800	187700	187700	186800	244