KissMeData/096770/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	194500	92876382000	190800	190800	190800	190800	17404
3	20230809	194400	92876382000	190800	190800	190800	190800	0
4	20230809	194300	92876382000	190800	190800	190800	190800	0
5	20230809	194200	92876382000	190800	190800	190800	190800	0
6	20230809	194100	92876382000	190800	190800	190800	190800	0
7	20230809	194000	92876382000	190800	190800	190800	190800	0
8	20230809	193900	92876382000	190800	190800	190800	190800	0
9	20230809	193800	92876382000	190800	190800	190800	190800	0
10	20230809	193700	92876382000	190800	190800	190800	190800	0
11	20230809	193600	92876382000	190800	190800	190800	190800	0
12	20230809	193500	92876382000	190800	190800	190800	190800	0
13	20230809	193400	92876382000	190800	190800	190800	190800	0
14	20230809	193300	92876382000	190800	190800	190800	190800	0
15	20230809	193200	92876382000	190800	190800	190800	190800	0
16	20230809	193100	92876382000	190800	190800	190800	190800	0
17	20230809	193000	92876382000	190800	190800	190800	190800	0
18	20230809	192900	92876382000	190800	190800	190800	190800	0
19	20230809	192800	92876382000	190800	190800	190800	190800	0
20	20230809	192700	92876382000	190800	190800	190800	190800	0
21	20230809	192600	92876382000	190800	190800	190800	190800	0
22	20230809	192500	92876382000	190800	190800	190800	190800	0
23	20230809	192400	92876382000	190800	190800	190800	190800	0
24	20230809	192300	92876382000	190800	190800	190800	190800	0
25	20230809	192200	92876382000	190800	190800	190800	190800	0
26	20230809	192100	92876382000	190800	190800	190800	190800	0
27	20230809	192000	92876382000	190800	190800	190800	190800	0
28	20230809	191900	92876382000	190800	190800	190800	190800	0
29	20230809	191800	92876382000	190800	190800	190800	190800	0
30	20230809	191700	92876382000	190800	190800	190800	190800	0
31	20230809	191600	92876382000	190800	190800	190800	190800	0
32	20230809	191500	92876382000	190800	190800	190800	190800	17404
33	20230809	191400	92876382000	190800	190800	190800	190800	0
34	20230809	191300	92876382000	190800	190800	190800	190800	0
35	20230809	191200	92876382000	190800	190800	190800	190800	0
36	20230809	191100	92876382000	190800	190800	190800	190800	0
37	20230809	191000	92876382000	190800	190800	190800	190800	0
38	20230809	190900	92876382000	190800	190800	190800	190800	0
39	20230809	190800	92876382000	190800	190800	190800	190800	0
40	20230809	190700	92876382000	190800	190800	190800	190800	0
41	20230809	190600	92876382000	190800	190800	190800	190800	0
42	20230809	190500	92876382000	190800	190800	190800	190800	0
43	20230809	190400	92876382000	190800	190800	190800	190800	0
44	20230809	190300	92876382000	190800	190800	190800	190800	0
45	20230809	190200	92876382000	190800	190800	190800	190800	0
46	20230809	190100	92876382000	190800	190800	190800	190800	0
47	20230809	190000	92876382000	190800	190800	190800	190800	0
48	20230809	185900	92876382000	190800	190800	190800	190800	0
49	20230809	185800	92876382000	190800	190800	190800	190800	0
50	20230809	185700	92876382000	190800	190800	190800	190800	0
51	20230809	185600	92876382000	190800	190800	190800	190800	0
52	20230809	185500	92876382000	190800	190800	190800	190800	0
53	20230809	185400	92876382000	190800	190800	190800	190800	0
54	20230809	185300	92876382000	190800	190800	190800	190800	0
55	20230809	185200	92876382000	190800	190800	190800	190800	0
56	20230809	185100	92876382000	190800	190800	190800	190800	0
57	20230809	185000	92876382000	190800	190800	190800	190800	0
58	20230809	184900	92876382000	190800	190800	190800	190800	0
59	20230809	184800	92876382000	190800	190800	190800	190800	0
60	20230809	184700	92876382000	190800	190800	190800	190800	0
61	20230809	184600	92876382000	190800	190800	190800	190800	0
62	20230809	184500	92876382000	190800	190800	190800	190800	17404
63	20230809	184400	92876382000	190800	190800	190800	190800	0
64	20230809	184300	92876382000	190800	190800	190800	190800	0
65	20230809	184200	92876382000	190800	190800	190800	190800	0
66	20230809	184100	92876382000	190800	190800	190800	190800	0
67	20230809	184000	92876382000	190800	190800	190800	190800	0
68	20230809	183900	92876382000	190800	190800	190800	190800	0
69	20230809	183800	92876382000	190800	190800	190800	190800	0
70	20230809	183700	92876382000	190800	190800	190800	190800	0
71	20230809	183600	92876382000	190800	190800	190800	190800	0
72	20230809	183500	92876382000	190800	190800	190800	190800	0
73	20230809	183400	92876382000	190800	190800	190800	190800	0
74	20230809	183300	92876382000	190800	190800	190800	190800	0
75	20230809	183200	92876382000	190800	190800	190800	190800	0
76	20230809	183100	92876382000	190800	190800	190800	190800	0
77	20230809	183000	92876382000	190800	190800	190800	190800	0
78	20230809	182900	92876382000	190800	190800	190800	190800	0
79	20230809	182800	92876382000	190800	190800	190800	190800	0
80	20230809	182700	92876382000	190800	190800	190800	190800	0
81	20230809	182600	92876382000	190800	190800	190800	190800	0
82	20230809	182500	92876382000	190800	190800	190800	190800	0
83	20230809	182400	92876382000	190800	190800	190800	190800	0
84	20230809	182300	92876382000	190800	190800	190800	190800	0
85	20230809	182200	92876382000	190800	190800	190800	190800	0
86	20230809	182100	92876382000	190800	190800	190800	190800	0
87	20230809	182000	92876382000	190800	190800	190800	190800	0
88	20230809	181900	92876382000	190800	190800	190800	190800	0
89	20230809	181800	92876382000	190800	190800	190800	190800	0
90	20230809	181700	92876382000	190800	190800	190800	190800	0
91	20230809	181600	92876382000	190800	190800	190800	190800	0
92	20230809	181500	92876382000	190800	190800	190800	190800	17404
93	20230809	181400	92876382000	190800	190800	190800	190800	0
94	20230809	181300	92876382000	190800	190800	190800	190800	0
95	20230809	181200	92876382000	190800	190800	190800	190800	0
96	20230809	181100	92876382000	190800	190800	190800	190800	0
97	20230809	181000	92876382000	190800	190800	190800	190800	0
98	20230809	180900	92876382000	190800	190800	190800	190800	0
99	20230809	180800	92876382000	190800	190800	190800	190800	0
100	20230809	180700	92876382000	190800	190800	190800	190800	0
101	20230809	180600	92876382000	190800	190800	190800	190800	0
102	20230809	180500	92876382000	190800	190800	190800	190800	0
103	20230809	180400	92876382000	190800	190800	190800	190800	0
104	20230809	180300	92876382000	190800	190800	190800	190800	0
105	20230809	180200	92876382000	190800	190800	190800	190800	0
106	20230809	180100	92876382000	190800	190800	190800	190800	0
107	20230809	180000	92876382000	190800	190800	190800	190800	0
108	20230809	175900	92876382000	190800	190800	190800	190800	0
109	20230809	175800	92876382000	190800	190800	190800	190800	0
110	20230809	175700	92876382000	190800	190800	190800	190800	0
111	20230809	175600	92876382000	190800	190800	190800	190800	0
112	20230809	175500	92876382000	190800	190800	190800	190800	0
113	20230809	175400	92876382000	190800	190800	190800	190800	0
114	20230809	175300	92876382000	190800	190800	190800	190800	0
115	20230809	175200	92876382000	190800	190800	190800	190800	0
116	20230809	175100	92876382000	190800	190800	190800	190800	0
117	20230809	175000	92876382000	190800	190800	190800	190800	0
118	20230809	174900	92876382000	190800	190800	190800	190800	0
119	20230809	174800	92876382000	190800	190800	190800	190800	0
120	20230809	174700	92876382000	190800	190800	190800	190800	0
121	20230809	174600	92876382000	190800	190800	190800	190800	0
122	20230809	174500	92876382000	190800	190800	190800	190800	17404
123	20230809	174400	92876382000	190800	190800	190800	190800	0
124	20230809	174300	92876382000	190800	190800	190800	190800	0
125	20230809	174200	92876382000	190800	190800	190800	190800	0
126	20230809	174100	92876382000	190800	190800	190800	190800	0
127	20230809	174000	92876382000	190800	190800	190800	190800	0
128	20230809	173900	92876382000	190800	190800	190800	190800	0
129	20230809	173800	92876382000	190800	190800	190800	190800	0
130	20230809	173700	92876382000	190800	190800	190800	190800	0
131	20230809	173600	92876382000	190800	190800	190800	190800	0
132	20230809	173500	92876382000	190800	190800	190800	190800	0
133	20230809	173400	92876382000	190800	190800	190800	190800	0
134	20230809	173300	92876382000	190800	190800	190800	190800	0
135	20230809	173200	92876382000	190800	190800	190800	190800	0
136	20230809	173100	92876382000	190800	190800	190800	190800	0
137	20230809	173000	92876382000	190800	190800	190800	190800	0
138	20230809	172900	92876382000	190800	190800	190800	190800	0
139	20230809	172800	92876382000	190800	190800	190800	190800	0
140	20230809	172700	92876382000	190800	190800	190800	190800	0
141	20230809	172600	92876382000	190800	190800	190800	190800	0
142	20230809	172500	92876382000	190800	190800	190800	190800	0
143	20230809	172400	92876382000	190800	190800	190800	190800	0
144	20230809	172300	92876382000	190800	190800	190800	190800	0
145	20230809	172200	92876382000	190800	190800	190800	190800	0
146	20230809	172100	92876382000	190800	190800	190800	190800	0
147	20230809	172000	92876382000	190800	190800	190800	190800	0
148	20230809	171900	92876382000	190800	190800	190800	190800	0
149	20230809	171800	92876382000	190800	190800	190800	190800	0
150	20230809	171700	92876382000	190800	190800	190800	190800	0
151	20230809	171600	92876382000	190800	190800	190800	190800	0
152	20230809	171500	92876382000	190800	190800	190800	190800	17404
153	20230809	171400	92876382000	190800	190800	190800	190800	0
154	20230809	171300	92876382000	190800	190800	190800	190800	0
155	20230809	171200	92876382000	190800	190800	190800	190800	0
156	20230809	171100	92876382000	190800	190800	190800	190800	0
157	20230809	171000	92876382000	190800	190800	190800	190800	0
158	20230809	170900	92876382000	190800	190800	190800	190800	0
159	20230809	170800	92876382000	190800	190800	190800	190800	0
160	20230809	170700	92876382000	190800	190800	190800	190800	0
161	20230809	170600	92876382000	190800	190800	190800	190800	0
162	20230809	170500	92876382000	190800	190800	190800	190800	0
163	20230809	170400	92876382000	190800	190800	190800	190800	0
164	20230809	170300	92876382000	190800	190800	190800	190800	0
165	20230809	170200	92876382000	190800	190800	190800	190800	0
166	20230809	170100	92876382000	190800	190800	190800	190800	0
167	20230809	170000	92876382000	190800	190800	190800	190800	0
168	20230809	165900	92876382000	190800	190800	190800	190800	0
169	20230809	165800	92876382000	190800	190800	190800	190800	0
170	20230809	165700	92876382000	190800	190800	190800	190800	0
171	20230809	165600	92876382000	190800	190800	190800	190800	0
172	20230809	165500	92876382000	190800	190800	190800	190800	0
173	20230809	165400	92876382000	190800	190800	190800	190800	0
174	20230809	165300	92876382000	190800	190800	190800	190800	0
175	20230809	165200	92876382000	190800	190800	190800	190800	0
176	20230809	165100	92876382000	190800	190800	190800	190800	0
177	20230809	165000	92876382000	190800	190800	190800	190800	0
178	20230809	164900	92876382000	190800	190800	190800	190800	0
179	20230809	164800	92876382000	190800	190800	190800	190800	0
180	20230809	164700	92876382000	190800	190800	190800	190800	0
181	20230809	164600	92876382000	190800	190800	190800	190800	0
182	20230809	164500	92876382000	190800	190800	190800	190800	17404
183	20230809	164400	92876382000	190800	190800	190800	190800	0
184	20230809	164300	92876382000	190800	190800	190800	190800	0
185	20230809	164200	92876382000	190800	190800	190800	190800	0
186	20230809	164100	92876382000	190800	190800	190800	190800	0
187	20230809	164000	92876382000	190800	190800	190800	190800	0
188	20230809	163900	92876382000	190800	190800	190800	190800	0
189	20230809	163800	92876382000	190800	190800	190800	190800	0
190	20230809	163700	92876382000	190800	190800	190800	190800	0
191	20230809	163600	92876382000	190800	190800	190800	190800	0
192	20230809	163500	92876382000	190800	190800	190800	190800	0
193	20230809	163400	92876382000	190800	190800	190800	190800	0
194	20230809	163300	92876382000	190800	190800	190800	190800	0
195	20230809	163200	92876382000	190800	190800	190800	190800	0
196	20230809	163100	92876382000	190800	190800	190800	190800	0
197	20230809	163000	92876382000	190800	190800	190800	190800	0
198	20230809	162900	92876382000	190800	190800	190800	190800	0
199	20230809	162800	92876382000	190800	190800	190800	190800	0
200	20230809	162700	92876382000	190800	190800	190800	190800	0
201	20230809	162600	92876382000	190800	190800	190800	190800	0
202	20230809	162500	92876382000	190800	190800	190800	190800	0
203	20230809	162400	92876382000	190800	190800	190800	190800	0
204	20230809	162300	92876382000	190800	190800	190800	190800	0
205	20230809	162200	92876382000	190800	190800	190800	190800	0
206	20230809	162100	92876382000	190800	190800	190800	190800	0
207	20230809	162000	92876382000	190800	190800	190800	190800	0
208	20230809	161900	92876382000	190800	190800	190800	190800	0
209	20230809	161800	92876382000	190800	190800	190800	190800	0
210	20230809	161700	92876382000	190800	190800	190800	190800	0
211	20230809	161600	92876382000	190800	190800	190800	190800	0
212	20230809	161500	92876382000	190800	190800	190800	190800	17404
213	20230809	161400	92876382000	190800	190800	190800	190800	0
214	20230809	161300	92876382000	190800	190800	190800	190800	0
215	20230809	161200	92876382000	190800	190800	190800	190800	0
216	20230809	161100	92876382000	190800	190800	190800	190800	0
217	20230809	161000	92876382000	190800	190800	190800	190800	0
218	20230809	160900	92876382000	190800	190800	190800	190800	0
219	20230809	160800	92876382000	190800	190800	190800	190800	0
220	20230809	160700	92876382000	190800	190800	190800	190800	0
221	20230809	160600	92876382000	190800	190800	190800	190800	0
222	20230809	160500	92876382000	190800	190800	190800	190800	0
223	20230809	160400	92876382000	190800	190800	190800	190800	0
224	20230809	160300	92876382000	190800	190800	190800	190800	0
225	20230809	160200	92876382000	190800	190800	190800	190800	0
226	20230809	160100	92876382000	190800	190800	190800	190800	0
227	20230809	160000	92876382000	190800	190800	190800	190800	0
228	20230809	155900	92876382000	190800	190800	190800	190800	0
229	20230809	155800	92876382000	190800	190800	190800	190800	0
230	20230809	155700	92876382000	190800	190800	190800	190800	0
231	20230809	155600	92876382000	190800	190800	190800	190800	0
232	20230809	155500	92876382000	190800	190800	190800	190800	0
233	20230809	155400	92876382000	190800	190800	190800	190800	0
234	20230809	155300	92876382000	190800	190800	190800	190800	0
235	20230809	155200	92876382000	190800	190800	190800	190800	0
236	20230809	155100	92876382000	190800	190800	190800	190800	0
237	20230809	155000	92876382000	190800	190800	190800	190800	0
238	20230809	154900	92876382000	190800	190800	190800	190800	0
239	20230809	154800	92876382000	190800	190800	190800	190800	0
240	20230809	154700	92876382000	190800	190800	190800	190800	0
241	20230809	154600	92876382000	190800	190800	190800	190800	0
242	20230809	154500	92876382000	190800	190800	190800	190800	17404
243	20230809	154400	92876382000	190800	190800	190800	190800	0
244	20230809	154300	92876382000	190800	190800	190800	190800	0
245	20230809	154200	92876382000	190800	190800	190800	190800	0
246	20230809	154100	92876382000	190800	190800	190800	190800	0
247	20230809	154000	92876382000	190800	190800	190800	190800	0
248	20230809	153900	92876382000	190800	190800	190800	190800	0
249	20230809	153800	92876382000	190800	190800	190800	190800	0
250	20230809	153700	92876382000	190800	190800	190800	190800	0
251	20230809	153600	92876382000	190800	190800	190800	190800	0
252	20230809	153500	92876382000	190800	190800	190800	190800	0
253	20230809	153400	92876382000	190800	190800	190800	190800	0
254	20230809	153300	92876382000	190800	190800	190800	190800	0
255	20230809	153200	92876382000	190800	190800	190800	190800	0
256	20230809	153100	92876382000	190800	190800	190800	190800	0
257	20230809	153000	92876382000	190800	190800	190800	190800	17404
258	20230809	152900	89555698800	190900	190900	190900	190900	0
259	20230809	152800	89555698800	190900	190900	190900	190900	0
260	20230809	152700	89555698800	190900	190900	190900	190900	0
261	20230809	152600	89555698800	190900	190900	190900	190900	0
262	20230809	152500	89555698800	190900	190900	190900	190900	0
263	20230809	152400	89555698800	190900	190900	190900	190900	0
264	20230809	152300	89555698800	190900	190900	190900	190900	0
265	20230809	152200	89555698800	190900	190900	190900	190900	0
266	20230809	152100	89555698800	190900	190900	190900	190900	0
267	20230809	152000	89555698800	190900	190900	190900	190900	0
268	20230809	151900	89555698800	190900	190900	190900	190800	1447
269	20230809	151800	89279568500	190800	191000	191100	190800	1797
270	20230809	151700	88936492600	191000	190800	191000	190800	1127
271	20230809	151600	88721326200	190900	190800	191000	190800	1157
272	20230809	151500	88500423100	190800	190600	190900	190600	1546
273	20230809	151400	88205530100	190600	190800	190800	190500	1573
274	20230809	151300	87905587600	190800	191000	191000	190800	1414
275	20230809	151200	87635662700	191000	191200	191200	190900	1594
276	20230809	151100	87331075300	191200	191000	191200	191000	792
277	20230809	151000	87179746800	191000	190900	191000	190900	774
278	20230809	150900	87031957100	191000	190900	191000	190800	614
279	20230809	150800	86914742700	190800	190900	190900	190700	631
280	20230809	150700	86794334100	190800	190900	191000	190800	1604
281	20230809	150600	86488230700	190900	190700	191000	190700	1306
282	20230809	150500	86238948900	190700	190500	190700	190400	1032
283	20230809	150400	86042289700	190500	190400	190500	190200	1611
284	20230809	150300	85735612900	190400	190400	190400	190200	1626
285	20230809	150200	85426161800	190400	190400	190500	190300	817
286	20230809	150100	85270591200	190500	190400	190600	190300	704
287	20230809	150000	85136513500	190400	190300	190400	190200	3166
288	20230809	145900	84533906300	190300	190600	190600	190300	3906
289	20230809	145800	83790038300	190500	190600	190600	190500	604
290	20230809	145700	83674943200	190500	190500	190600	190500	953
291	20230809	145600	83493386100	190600	190600	190700	190500	490
292	20230809	145500	83400005700	190600	190700	190800	190500	1229
293	20230809	145400	83165738400	190700	190800	190800	190700	368
294	20230809	145300	83095554900	190700	190700	190800	190600	262
295	20230809	145200	83045583500	190700	190700	190800	190600	520
296	20230809	145100	82946417000	190600	190600	190700	190600	371
297	20230809	145000	82875691900	190700	190600	190700	190600	786
298	20230809	144900	82725860500	190600	190700	190700	190600	287
299	20230809	144800	82671148200	190700	190600	190800	190600	702
300	20230809	144700	82537289700	190700	190700	190800	190600	600
301	20230809	144600	82422883600	190700	190700	190800	190600	583
302	20230809	144500	82311711300	190700	190700	190800	190600	452
303	20230809	144400	82225521300	190700	190700	190800	190600	377
304	20230809	144300	82153646800	190800	190600	190800	190600	1068
305	20230809	144200	81949983000	190700	190600	190700	190500	1427
306	20230809	144100	81678069700	190500	190600	190600	190500	1691
307	20230809	144000	81355836000	190500	190600	190700	190500	3844
308	20230809	143900	80623225300	190600	190700	190800	190600	2575
309	20230809	143800	80132189400	190800	190800	190900	190700	1090
310	20230809	143700	79924227700	190900	190700	190900	190700	721
311	20230809	143600	79786700000	190700	190700	190900	190700	1134
312	20230809	143500	79570348400	190800	191000	191000	190700	3030
313	20230809	143400	78992064900	191000	191300	191400	190900	5864
314	20230809	143300	77871116800	191300	191300	191400	191300	327
315	20230809	143200	77808555700	191300	191400	191400	191300	273
316	20230809	143100	77756322500	191300	191300	191400	191300	171
317	20230809	143000	77723605500	191300	191200	191300	191200	539
318	20230809	142900	77620516200	191300	191300	191400	191200	728
319	20230809	142800	77481260800	191300	191400	191400	191200	938
320	20230809	142700	77301816900	191300	191400	191400	191300	327
321	20230809	142600	77239252800	191300	191300	191400	191200	363
322	20230809	142500	77169804700	191200	191300	191400	191200	582
323	20230809	142400	77058467400	191300	191400	191400	191300	348
324	20230809	142300	76991892100	191300	191200	191400	191200	714
325	20230809	142200	76855302200	191300	191200	191300	191200	274
326	20230809	142100	76802910200	191300	191200	191300	191200	473
327	20230809	142000	76712466400	191300	191300	191400	191200	266
328	20230809	141900	76661577400	191300	191300	191400	191300	494
329	20230809	141800	76567069900	191400	191400	191400	191200	929
330	20230809	141700	76389364400	191300	191400	191400	191300	329
331	20230809	141600	76326406300	191300	191300	191400	191200	1491
332	20230809	141500	76041200300	191200	191300	191300	191200	558
333	20230809	141400	75934490300	191200	191300	191300	191200	133
334	20230809	141300	75909054400	191200	191100	191300	191000	542
335	20230809	141200	75805467000	191100	191000	191100	191000	400
336	20230809	141100	75729050100	191000	191300	191300	191000	4761
337	20230809	141000	74819259800	191300	191300	191300	191200	368
338	20230809	140900	74748867800	191300	191300	191300	191200	275
339	20230809	140800	74696278100	191200	191300	191300	191200	607
340	20230809	140700	74580210100	191300	191300	191300	191200	645
341	20230809	140600	74456852000	191300	191300	191300	191200	429
342	20230809	140500	74374809300	191200	191400	191400	191200	527
343	20230809	140400	74274004200	191300	191300	191400	191200	428
344	20230809	140300	74192125000	191200	191300	191400	191200	510
345	20230809	140200	74094559400	191300	191300	191400	191200	715
346	20230809	140100	73957773900	191300	191300	191400	191200	610
347	20230809	140000	73841082900	191300	191400	191400	191200	184
348	20230809	135900	73805888700	191300	191200	191400	191200	1082
349	20230809	135800	73598895500	191300	191300	191300	191200	282
350	20230809	135700	73544963400	191300	191300	191400	191200	1118
351	20230809	135600	73331071300	191400	191300	191400	191300	196
352	20230809	135500	73293567400	191400	191500	191500	191300	1033
353	20230809	135400	73095829200	191500	191400	191500	191400	451
354	20230809	135300	73009471000	191400	191400	191500	191400	182
355	20230809	135200	72974631300	191400	191500	191500	191400	338
356	20230809	135100	72909920600	191400	191400	191500	191400	315
357	20230809	135000	72849610400	191500	191300	191500	191300	807
358	20230809	134900	72695147400	191400	191300	191400	191200	308
359	20230809	134800	72636218900	191300	191300	191400	191200	542
360	20230809	134700	72532535100	191300	191100	191300	191100	383
361	20230809	134600	72459317800	191100	191200	191200	191100	197
362	20230809	134500	72421664200	191100	191200	191200	191100	141
363	20230809	134400	72394714700	191200	191200	191200	191100	564
364	20230809	134300	72286923000	191100	191100	191200	191100	301
365	20230809	134200	72229394300	191100	191100	191200	191100	190
366	20230809	134100	72193076300	191100	191200	191200	191100	381
367	20230809	134000	72120263900	191100	191200	191200	191100	269
368	20230809	133900	72068852900	191200	191100	191200	191000	1374
369	20230809	133800	71806272500	191200	191100	191200	191100	82
370	20230809	133700	71790598000	191200	191300	191400	191100	623
371	20230809	133600	71671447000	191400	191200	191400	191000	943
372	20230809	133500	71491141200	191100	191200	191200	191000	343
373	20230809	133400	71425594800	191200	191100	191200	191000	365
374	20230809	133300	71355841200	191100	191000	191200	191000	664
375	20230809	133200	71228956700	191100	191000	191100	190900	913
376	20230809	133100	71054538400	191000	191100	191100	190900	1136
377	20230809	133000	70837547400	191000	191000	191200	191000	729
378	20230809	132900	70698244500	191100	191100	191100	191000	685
379	20230809	132800	70567364800	191000	190900	191100	190900	703
380	20230809	132700	70433097500	190900	191100	191100	190800	2270
381	20230809	132600	69999696100	191100	191000	191100	190900	778
382	20230809	132500	69851109800	190900	190900	191100	190900	605
383	20230809	132400	69735578200	190900	191100	191100	190900	1708
384	20230809	132300	69409362500	191100	191100	191300	191000	822
385	20230809	132200	69252252100	191100	191300	191400	191000	1337
386	20230809	132100	68996656100	191300	191500	191500	191200	1151
387	20230809	132000	68776434600	191500	191600	191600	191300	1515
388	20230809	131900	68486367500	191600	191600	191700	191500	1108
389	20230809	131800	68274077700	191700	192200	192300	191600	4465
390	20230809	131700	67417035600	192300	192300	192300	192200	354
391	20230809	131600	67348975600	192300	192400	192400	192200	585
392	20230809	131500	67236508100	192400	192100	192400	192000	562
393	20230809	131400	67128480700	192100	192600	192600	192100	714
394	20230809	131300	66991127300	192500	192100	192500	191900	7265
395	20230809	131200	65593908000	192100	192100	192100	192000	1353
396	20230809	131100	65334084500	192100	192100	192200	192000	696
397	20230809	131000	65200384500	192200	192100	192200	192000	933
398	20230809	130900	65021187400	192000	192100	192100	192000	299
399	20230809	130800	64963767100	192100	191900	192100	191900	1293
400	20230809	130700	64715529600	192000	192000	192000	191900	636
401	20230809	130600	64593474700	192000	192000	192000	191900	291
402	20230809	130500	64537614100	192000	191900	192000	191800	1153
403	20230809	130400	64316370200	191800	191800	191900	191800	372
404	20230809	130300	64244993000	191900	191900	191900	191800	279
405	20230809	130200	64191469400	191900	191800	192000	191800	1498
406	20230809	130100	63904087500	191900	191800	192100	191700	3627
407	20230809	130000	63207987900	191700	191700	191800	191600	644
408	20230809	125900	63084537500	191700	191600	191700	191500	522
409	20230809	125800	62984521100	191600	191600	191600	191500	287
410	20230809	125700	62929549800	191600	191600	191600	191500	832
411	20230809	125600	62770159900	191500	191600	191600	191500	218
412	20230809	125500	62728400100	191600	191500	191600	191500	224
413	20230809	125400	62685501000	191500	191500	191500	191300	1014
414	20230809	125300	62491420000	191500	191500	191500	191400	408
415	20230809	125200	62413321900	191500	191400	191500	191400	226
416	20230809	125100	62370056900	191400	191400	191500	191400	261
417	20230809	125000	62320090700	191400	191500	191600	191300	1346
418	20230809	124900	62062395800	191600	191500	191600	191500	82
419	20230809	124800	62046687500	191500	191400	191500	191300	1144
420	20230809	124700	61827672500	191400	191200	191400	191200	926
421	20230809	124600	61650537600	191200	191000	191200	190900	699
422	20230809	124500	61516980600	191000	191000	191100	190900	459
423	20230809	124400	61429312600	191000	191000	191000	190900	612
424	20230809	124300	61312439100	190900	191000	191000	190900	464
425	20230809	124200	61223847300	191000	191000	191000	190900	279
426	20230809	124100	61170578500	191000	190900	191000	190800	252
427	20230809	124000	61122469200	190900	190800	190900	190800	357
428	20230809	123900	61054326700	190900	191000	191000	190800	631
429	20230809	123800	60933863800	191000	190900	191000	190800	221
430	20230809	123700	60891672500	190900	191100	191200	190800	1291
431	20230809	123600	60645120500	191100	191100	191200	191100	170
432	20230809	123500	60612627500	191000	190900	191100	190900	647
433	20230809	123400	60489039800	191000	190900	191000	190900	785
434	20230809	123300	60339150100	191000	190900	191000	190900	380
435	20230809	123200	60266573600	190900	191000	191000	190900	395
436	20230809	123100	60191137900	191000	191000	191100	191000	157
437	20230809	123000	60161146200	191100	191100	191100	191000	850
438	20230809	122900	59998782600	191100	191100	191100	191000	315
439	20230809	122800	59938610200	191100	191000	191100	190900	248
440	20230809	122700	59891241500	191000	191000	191000	190900	350
441	20230809	122600	59824402700	191000	191000	191000	190800	483
442	20230809	122500	59732181200	191000	190900	191000	190800	436
443	20230809	122400	59648960300	190900	190900	190900	190800	366
444	20230809	122300	59579098400	190800	191000	191000	190800	1002
445	20230809	122200	59387794900	191100	191000	191100	190900	586
446	20230809	122100	59275866700	191000	191200	191200	190900	720
447	20230809	122000	59138336600	191100	191000	191200	191000	230
448	20230809	121900	59094382800	191100	191000	191100	191000	472
449	20230809	121800	59004203600	191000	190900	191000	190800	589
450	20230809	121700	58891738500	190900	190900	191000	190800	426
451	20230809	121600	58810435200	190900	190700	190900	190700	390
452	20230809	121500	58736016500	190800	191000	191000	190800	1761
453	20230809	121400	58399809500	191000	191000	191100	191000	1438
454	20230809	121300	58125086800	191100	191100	191100	190900	544
455	20230809	121200	58021184400	191100	191000	191100	190900	526
456	20230809	121100	57920725700	191000	190900	191000	190800	355
457	20230809	121000	57852953400	190800	190700	190900	190700	637
458	20230809	120900	57731421800	190800	190800	190800	190700	305
459	20230809	120800	57673242100	190800	190800	191100	190700	1304
460	20230809	120700	57424286400	190700	190900	190900	190700	694
461	20230809	120600	57291852000	190900	191100	191100	190800	1276
462	20230809	120500	57048175300	191100	191200	191300	191000	1051
463	20230809	120400	56847313900	191100	191000	191200	191000	471
464	20230809	120300	56757316300	191000	191500	191500	191000	1982
465	20230809	120200	56378444200	191400	191300	191500	191300	176
466	20230809	120100	56344765000	191300	191300	191400	191200	696
467	20230809	120000	56211610600	191400	191500	191500	191300	343
468	20230809	115900	56145971200	191400	191300	191500	191300	637
469	20230809	115800	56024064900	191300	191000	191400	191000	562
470	20230809	115700	55916640300	191100	191100	191200	191000	318
471	20230809	115600	55855869800	191100	190700	191300	190700	554
472	20230809	115500	55750068000	190700	190600	190700	190600	1122
473	20230809	115400	55536192000	190700	190700	190800	190600	450
474	20230809	115300	55450397800	190700	190700	190900	190600	583
475	20230809	115200	55339214200	190600	190800	191100	190600	2107
476	20230809	115100	54937293900	190800	190900	190900	190800	1068
477	20230809	115000	54733475400	190900	190900	191000	190800	2051
478	20230809	114900	54341850000	191000	191100	191100	190900	356
479	20230809	114800	54273864000	191000	191100	191100	190800	1868
480	20230809	114700	53917228600	191100	191300	191300	191000	1667
481	20230809	114600	53598646700	191200	191200	191300	191100	182
482	20230809	114500	53563845000	191300	191200	191300	191100	660
483	20230809	114400	53437675300	191200	191200	191300	191000	1305
484	20230809	114300	53188197100	191100	191000	191200	190900	1870
485	20230809	114200	52831073200	191000	191400	191400	191000	5085
486	20230809	114100	51859199400	191400	191500	191500	191300	520
487	20230809	114000	51759674100	191400	191400	191500	191300	348
488	20230809	113900	51693072200	191400	191300	191400	191200	521
489	20230809	113800	51593400000	191300	191400	191500	191200	2985
490	20230809	113700	51022373800	191500	191600	191700	191400	961
491	20230809	113600	50838306300	191600	191800	191900	191600	1096
492	20230809	113500	50628178400	191800	191900	191900	191800	1067
493	20230809	113400	50423506700	191800	191800	191900	191800	869
494	20230809	113300	50256800900	191800	191500	191800	191400	1167
495	20230809	113200	50033221200	191500	191300	191500	191300	463
496	20230809	113100	49944599700	191400	191300	191400	191300	654
497	20230809	113000	49819474300	191300	191300	191400	191200	877
498	20230809	112900	49651741100	191300	191200	191400	191200	1118
499	20230809	112800	49437874300	191300	191300	191400	191100	2458
500	20230809	112700	48967780600	191400	191200	191400	191100	881
501	20230809	112600	48799279800	191200	191200	191400	191100	1306
502	20230809	112500	48549554100	191200	191400	191400	191100	1337
503	20230809	112400	48293917900	191400	191200	191400	191000	2610
504	20230809	112300	47795085300	191200	191900	191900	191200	7210
505	20230809	112200	46414415400	191900	191600	191900	191600	1220
506	20230809	112100	46180537200	191600	191900	191900	191600	993
507	20230809	112000	45990121800	191900	191900	191900	191700	628
508	20230809	111900	45869668200	191900	191700	191900	191600	729
509	20230809	111800	45729875500	191700	191600	191800	191500	1691
510	20230809	111700	45405884300	191700	191900	191900	191600	1808
511	20230809	111600	45059345800	191900	192100	192200	191800	1472
512	20230809	111500	44776694400	192100	192100	192200	192000	1209
513	20230809	111400	44544511900	192000	192200	192300	192000	1626
514	20230809	111300	44232068600	192200	192400	192400	192100	986
515	20230809	111200	44042493800	192300	192300	192300	192200	678
516	20230809	111100	43912143400	192300	192400	192400	192100	1600
517	20230809	111000	43604581400	192300	192400	192500	192300	475
518	20230809	110900	43513198900	192400	192400	192600	192300	807
519	20230809	110800	43357887000	192400	192700	192700	192300	937
520	20230809	110700	43177487000	192600	193000	193000	192300	3794
521	20230809	110600	42447262400	193000	192700	193000	192600	666
522	20230809	110500	42318902100	192600	193000	193100	192600	1414
523	20230809	110400	42046310900	192900	193200	193200	192800	2295
524	20230809	110300	41603421400	193100	193000	193200	192900	2590
525	20230809	110200	41103389000	193000	192900	193000	192800	1777
526	20230809	110100	40760584300	192900	192800	192900	192700	1093
527	20230809	110000	40549807400	192800	192600	192800	192600	1657
528	20230809	105900	40230438700	192600	192600	192700	192400	1276
529	20230809	105800	39984745500	192500	192700	192700	192400	1215
530	20230809	105700	39750822800	192600	192700	192800	192600	1190
531	20230809	105600	39521563300	192700	192700	192800	192600	267
532	20230809	105500	39470114400	192700	192800	192800	192600	1750
533	20230809	105400	39132903400	192800	192700	192800	192600	357
534	20230809	105300	39064085600	192700	192600	192800	192600	606
535	20230809	105200	38947314600	192600	192700	192700	192600	573
536	20230809	105100	38836922200	192700	192700	192700	192600	967
537	20230809	105000	38650600900	192700	192400	192700	192300	1161
538	20230809	104900	38427029200	192400	192600	192600	192300	934
539	20230809	104800	38247307100	192600	192800	192800	192500	1461
540	20230809	104700	37965831700	192800	192400	192800	192400	1065
541	20230809	104600	37760667300	192400	192600	192600	192400	732
542	20230809	104500	37619752000	192600	192700	192700	192500	767
543	20230809	104400	37472059400	192700	192800	192800	192600	552
544	20230809	104300	37365679900	192800	192700	192800	192600	351
545	20230809	104200	37298045800	192800	192400	192800	192400	537
546	20230809	104100	37194643700	192500	192500	192600	192400	207
547	20230809	104000	37154807500	192600	192600	192700	192500	2120
548	20230809	103900	36746658700	192700	192800	192900	192700	434
549	20230809	103800	36662996600	192800	192900	192900	192600	230
550	20230809	103700	36618641100	192700	193000	193000	192700	543
551	20230809	103600	36513901700	193000	192600	193100	192500	1783
552	20230809	103500	36169952000	192500	192800	192800	192500	882
553	20230809	103400	36000062600	192900	192900	193000	192800	476
554	20230809	103300	35908261100	193000	193200	193200	192800	1528
555	20230809	103200	35613374200	193100	193100	193200	193100	236
556	20230809	103100	35567801300	193100	193100	193300	193000	272
557	20230809	103000	35515277300	193000	193100	193100	193000	312
558	20230809	102900	35455047700	193100	193100	193100	193000	423
559	20230809	102800	35373391700	193000	193000	193100	193000	301
560	20230809	102700	35315294600	193000	193000	193100	193000	399
561	20230809	102600	35238259800	193100	193300	193400	193000	346
562	20230809	102500	35171412400	193200	193500	193500	192900	1373
563	20230809	102400	34906144300	193400	193200	193600	193100	1156
564	20230809	102300	34682628500	193200	193100	193300	192900	881
565	20230809	102200	34512483100	193100	193300	193400	193100	211
566	20230809	102100	34471711900	193300	193400	193500	193200	845
567	20230809	102000	34308323700	193400	193300	193400	193200	1056
568	20230809	101900	34104242900	193200	193300	193300	193200	596
569	20230809	101800	33989073000	193300	193200	193400	193100	705
570	20230809	101700	33852806000	193200	193200	193400	192600	2268
571	20230809	101600	33414842300	193100	192700	193100	192700	2773
572	20230809	101500	32879814500	192800	192500	192800	192400	1807
573	20230809	101400	32531881000	192500	192400	192600	192400	550
574	20230809	101300	32426007000	192500	192400	192500	192300	638
575	20230809	101200	32303234100	192400	192300	192500	192300	432
576	20230809	101100	32220124100	192300	192100	192400	192100	1612
577	20230809	101000	31910135200	192100	192000	192500	191900	1095
578	20230809	100900	31699690900	192000	191300	192000	191300	1107
579	20230809	100800	31487293900	191600	191300	191900	191000	2171
580	20230809	100700	31072200800	191400	191900	191900	191400	2033
581	20230809	100600	30682587200	192000	192000	192000	191800	1574
582	20230809	100500	30380536600	191900	192100	192100	191900	1412
583	20230809	100400	30109439000	192100	192400	192400	192000	3160
584	20230809	100300	29502366800	192300	192600	192700	192300	1188
585	20230809	100200	29273678600	192700	193000	193000	192400	2156
586	20230809	100100	28858316000	193000	192900	193100	192900	2296
587	20230809	100000	28415396700	192900	192800	192900	192800	398
588	20230809	095900	28338639800	192800	193200	193200	192800	2924
589	20230809	095800	27774275200	193200	193900	193900	193100	1244
590	20230809	095700	27533762400	193900	193400	194200	193300	2366
591	20230809	095600	27075786000	193400	193400	193400	193300	576
592	20230809	095500	26964396500	193400	193200	193400	193000	2909
593	20230809	095400	26402403500	193200	193300	193400	193100	2212
594	20230809	095300	25974974600	193400	193300	193400	193300	458
595	20230809	095200	25886431800	193300	193700	194400	193300	3347
596	20230809	095100	25238396600	193700	194400	194500	193700	1678
597	20230809	095000	24912694800	194400	194400	194500	194300	1481
598	20230809	094900	24624814100	194500	194300	194500	194200	1920
599	20230809	094800	24251654000	194300	194100	194300	194000	2267
600	20230809	094700	23811495400	194100	193900	194100	193800	949
601	20230809	094600	23627454200	193900	193900	194000	193800	1169
602	20230809	094500	23400766000	194000	194200	194300	193900	2247
603	20230809	094400	22964568100	194200	194100	194200	193900	1157
604	20230809	094300	22740038700	194100	194100	194100	194000	790
605	20230809	094200	22586743600	194100	194300	194300	194000	716
606	20230809	094100	22447777600	194200	194000	194300	193900	1319
607	20230809	094000	22191735900	194000	193500	194000	193500	1667
608	20230809	093900	21868716700	193500	193800	193800	193400	779
609	20230809	093800	21717874400	193900	193600	194100	193400	1401
610	20230809	093700	21446415000	193500	193700	194000	193500	1553
611	20230809	093600	21145560900	193700	194000	194100	193700	1222
612	20230809	093500	20908592100	194000	194000	194200	193900	961
613	20230809	093400	20722130300	194000	194000	194300	194000	3181
614	20230809	093300	20104620500	194100	194000	194100	193900	2284
615	20230809	093200	19661470500	194000	194000	194100	193900	1160
616	20230809	093100	19436385400	194000	194000	194000	193900	999
617	20230809	093000	19242622600	193900	194400	194400	193900	2529
618	20230809	092900	18751635100	194400	193600	194400	193500	7118
619	20230809	092800	17370345600	193500	193600	193700	193400	2401
620	20230809	092700	16905811900	193700	193400	193700	193300	2740
621	20230809	092600	16375534000	193400	193200	193400	193000	1635
622	20230809	092500	16059622500	193200	192800	193300	192700	1830
623	20230809	092400	15706450100	192800	193000	193000	192800	1542
624	20230809	092300	15409062400	193000	193000	193200	192900	1141
625	20230809	092200	15188849200	193000	193500	193500	193000	1432
626	20230809	092100	14912047100	193500	193400	193500	192800	3442
627	20230809	092000	14247136900	193500	193400	193700	193300	2868
628	20230809	091900	13692039600	193400	193400	193600	193200	1303
629	20230809	091800	13440007000	193500	193600	193600	193300	1316
630	20230809	091700	13185397700	193600	193400	193600	193200	1864
631	20230809	091600	12824839400	193400	193200	193600	193000	1751
632	20230809	091500	12486472300	193200	193800	193800	193100	3104
633	20230809	091400	11886199400	193800	194000	194200	193800	3096
634	20230809	091300	11285586800	194000	193800	194200	193800	3841
635	20230809	091200	10540554900	193800	193600	193800	193400	2797
636	20230809	091100	9998990500	193600	193600	193900	193500	4606
637	20230809	091000	9106771600	193700	193100	193700	193000	2690
638	20230809	090900	8586899500	193100	192400	193700	192400	8348
639	20230809	090800	6976122500	192500	192700	192900	192300	3534
640	20230809	090700	6295181000	192700	192700	192900	192500	4519
641	20230809	090600	5424428000	192700	192200	192700	191500	4268
642	20230809	090500	4604780000	192100	191900	192300	191700	2950
643	20230809	090400	4038030600	191900	191200	192100	191000	2667
644	20230809	090300	3527522500	191200	189900	191300	189900	5343
645	20230809	090200	2507877900	190000	189900	190000	189800	2728
646	20230809	090100	1989706300	189900	189900	190000	189500	2691
647	20230809	090000	1479390000	189900	190000	190700	189700	7586