KissMeData/010620/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	185000	18019136200	86800	86800	86800	86800	8852
3	20230817	184900	18019136200	86800	86800	86800	86800	0
4	20230817	184800	18019136200	86800	86800	86800	86800	0
5	20230817	184700	18019136200	86800	86800	86800	86800	0
6	20230817	184600	18019136200	86800	86800	86800	86800	0
7	20230817	184500	18019136200	86800	86800	86800	86800	0
8	20230817	184400	18019136200	86800	86800	86800	86800	0
9	20230817	184300	18019136200	86800	86800	86800	86800	0
10	20230817	184200	18019136200	86800	86800	86800	86800	0
11	20230817	184100	18019136200	86800	86800	86800	86800	0
12	20230817	184000	18019136200	86800	86800	86800	86800	0
13	20230817	183900	18019136200	86800	86800	86800	86800	0
14	20230817	183800	18019136200	86800	86800	86800	86800	0
15	20230817	183700	18019136200	86800	86800	86800	86800	0
16	20230817	183600	18019136200	86800	86800	86800	86800	0
17	20230817	183500	18019136200	86800	86800	86800	86800	0
18	20230817	183400	18019136200	86800	86800	86800	86800	0
19	20230817	183300	18019136200	86800	86800	86800	86800	0
20	20230817	183200	18019136200	86800	86800	86800	86800	0
21	20230817	183100	18019136200	86800	86800	86800	86800	0
22	20230817	183000	18019136200	86800	86800	86800	86800	0
23	20230817	182900	18019136200	86800	86800	86800	86800	0
24	20230817	182800	18019136200	86800	86800	86800	86800	0
25	20230817	182700	18019136200	86800	86800	86800	86800	0
26	20230817	182600	18019136200	86800	86800	86800	86800	0
27	20230817	182500	18019136200	86800	86800	86800	86800	0
28	20230817	182400	18019136200	86800	86800	86800	86800	0
29	20230817	182300	18019136200	86800	86800	86800	86800	0
30	20230817	182200	18019136200	86800	86800	86800	86800	0
31	20230817	182100	18019136200	86800	86800	86800	86800	0
32	20230817	182000	18019136200	86800	86800	86800	86800	8852
33	20230817	181900	18019136200	86800	86800	86800	86800	0
34	20230817	181800	18019136200	86800	86800	86800	86800	0
35	20230817	181700	18019136200	86800	86800	86800	86800	0
36	20230817	181600	18019136200	86800	86800	86800	86800	0
37	20230817	181500	18019136200	86800	86800	86800	86800	0
38	20230817	181400	18019136200	86800	86800	86800	86800	0
39	20230817	181300	18019136200	86800	86800	86800	86800	0
40	20230817	181200	18019136200	86800	86800	86800	86800	0
41	20230817	181100	18019136200	86800	86800	86800	86800	0
42	20230817	181000	18019136200	86800	86800	86800	86800	0
43	20230817	180900	18019136200	86800	86800	86800	86800	0
44	20230817	180800	18019136200	86800	86800	86800	86800	0
45	20230817	180700	18019136200	86800	86800	86800	86800	0
46	20230817	180600	18019136200	86800	86800	86800	86800	0
47	20230817	180500	18019136200	86800	86800	86800	86800	0
48	20230817	180400	18019136200	86800	86800	86800	86800	0
49	20230817	180300	18019136200	86800	86800	86800	86800	0
50	20230817	180200	18019136200	86800	86800	86800	86800	0
51	20230817	180100	18019136200	86800	86800	86800	86800	0
52	20230817	180000	18019136200	86800	86800	86800	86800	0
53	20230817	175900	18019136200	86800	86800	86800	86800	0
54	20230817	175800	18019136200	86800	86800	86800	86800	0
55	20230817	175700	18019136200	86800	86800	86800	86800	0
56	20230817	175600	18019136200	86800	86800	86800	86800	0
57	20230817	175500	18019136200	86800	86800	86800	86800	0
58	20230817	175400	18019136200	86800	86800	86800	86800	0
59	20230817	175300	18019136200	86800	86800	86800	86800	0
60	20230817	175200	18019136200	86800	86800	86800	86800	0
61	20230817	175100	18019136200	86800	86800	86800	86800	0
62	20230817	175000	18019136200	86800	86800	86800	86800	8852
63	20230817	174900	18019136200	86800	86800	86800	86800	0
64	20230817	174800	18019136200	86800	86800	86800	86800	0
65	20230817	174700	18019136200	86800	86800	86800	86800	0
66	20230817	174600	18019136200	86800	86800	86800	86800	0
67	20230817	174500	18019136200	86800	86800	86800	86800	0
68	20230817	174400	18019136200	86800	86800	86800	86800	0
69	20230817	174300	18019136200	86800	86800	86800	86800	0
70	20230817	174200	18019136200	86800	86800	86800	86800	0
71	20230817	174100	18019136200	86800	86800	86800	86800	0
72	20230817	174000	18019136200	86800	86800	86800	86800	0
73	20230817	173900	18019136200	86800	86800	86800	86800	0
74	20230817	173800	18019136200	86800	86800	86800	86800	0
75	20230817	173700	18019136200	86800	86800	86800	86800	0
76	20230817	173600	18019136200	86800	86800	86800	86800	0
77	20230817	173500	18019136200	86800	86800	86800	86800	0
78	20230817	173400	18019136200	86800	86800	86800	86800	0
79	20230817	173300	18019136200	86800	86800	86800	86800	0
80	20230817	173200	18019136200	86800	86800	86800	86800	0
81	20230817	173100	18019136200	86800	86800	86800	86800	0
82	20230817	173000	18019136200	86800	86800	86800	86800	0
83	20230817	172900	18019136200	86800	86800	86800	86800	0
84	20230817	172800	18019136200	86800	86800	86800	86800	0
85	20230817	172700	18019136200	86800	86800	86800	86800	0
86	20230817	172600	18019136200	86800	86800	86800	86800	0
87	20230817	172500	18019136200	86800	86800	86800	86800	0
88	20230817	172400	18019136200	86800	86800	86800	86800	0
89	20230817	172300	18019136200	86800	86800	86800	86800	0
90	20230817	172200	18019136200	86800	86800	86800	86800	0
91	20230817	172100	18019136200	86800	86800	86800	86800	0
92	20230817	172000	18019136200	86800	86800	86800	86800	8852
93	20230817	171900	18019136200	86800	86800	86800	86800	0
94	20230817	171800	18019136200	86800	86800	86800	86800	0
95	20230817	171700	18019136200	86800	86800	86800	86800	0
96	20230817	171600	18019136200	86800	86800	86800	86800	0
97	20230817	171500	18019136200	86800	86800	86800	86800	0
98	20230817	171400	18019136200	86800	86800	86800	86800	0
99	20230817	171300	18019136200	86800	86800	86800	86800	0
100	20230817	171200	18019136200	86800	86800	86800	86800	0
101	20230817	171100	18019136200	86800	86800	86800	86800	0
102	20230817	171000	18019136200	86800	86800	86800	86800	0
103	20230817	170900	18019136200	86800	86800	86800	86800	0
104	20230817	170800	18019136200	86800	86800	86800	86800	0
105	20230817	170700	18019136200	86800	86800	86800	86800	0
106	20230817	170600	18019136200	86800	86800	86800	86800	0
107	20230817	170500	18019136200	86800	86800	86800	86800	0
108	20230817	170400	18019136200	86800	86800	86800	86800	0
109	20230817	170300	18019136200	86800	86800	86800	86800	0
110	20230817	170200	18019136200	86800	86800	86800	86800	0
111	20230817	170100	18019136200	86800	86800	86800	86800	0
112	20230817	170000	18019136200	86800	86800	86800	86800	0
113	20230817	165900	18019136200	86800	86800	86800	86800	0
114	20230817	165800	18019136200	86800	86800	86800	86800	0
115	20230817	165700	18019136200	86800	86800	86800	86800	0
116	20230817	165600	18019136200	86800	86800	86800	86800	0
117	20230817	165500	18019136200	86800	86800	86800	86800	0
118	20230817	165400	18019136200	86800	86800	86800	86800	0
119	20230817	165300	18019136200	86800	86800	86800	86800	0
120	20230817	165200	18019136200	86800	86800	86800	86800	0
121	20230817	165100	18019136200	86800	86800	86800	86800	0
122	20230817	165000	18019136200	86800	86800	86800	86800	8852
123	20230817	164900	18019136200	86800	86800	86800	86800	0
124	20230817	164800	18019136200	86800	86800	86800	86800	0
125	20230817	164700	18019136200	86800	86800	86800	86800	0
126	20230817	164600	18019136200	86800	86800	86800	86800	0
127	20230817	164500	18019136200	86800	86800	86800	86800	0
128	20230817	164400	18019136200	86800	86800	86800	86800	0
129	20230817	164300	18019136200	86800	86800	86800	86800	0
130	20230817	164200	18019136200	86800	86800	86800	86800	0
131	20230817	164100	18019136200	86800	86800	86800	86800	0
132	20230817	164000	18019136200	86800	86800	86800	86800	0
133	20230817	163900	18019136200	86800	86800	86800	86800	0
134	20230817	163800	18019136200	86800	86800	86800	86800	0
135	20230817	163700	18019136200	86800	86800	86800	86800	0
136	20230817	163600	18019136200	86800	86800	86800	86800	0
137	20230817	163500	18019136200	86800	86800	86800	86800	0
138	20230817	163400	18019136200	86800	86800	86800	86800	0
139	20230817	163300	18019136200	86800	86800	86800	86800	0
140	20230817	163200	18019136200	86800	86800	86800	86800	0
141	20230817	163100	18019136200	86800	86800	86800	86800	0
142	20230817	163000	18019136200	86800	86800	86800	86800	0
143	20230817	162900	18019136200	86800	86800	86800	86800	0
144	20230817	162800	18019136200	86800	86800	86800	86800	0
145	20230817	162700	18019136200	86800	86800	86800	86800	0
146	20230817	162600	18019136200	86800	86800	86800	86800	0
147	20230817	162500	18019136200	86800	86800	86800	86800	0
148	20230817	162400	18019136200	86800	86800	86800	86800	0
149	20230817	162300	18019136200	86800	86800	86800	86800	0
150	20230817	162200	18019136200	86800	86800	86800	86800	0
151	20230817	162100	18019136200	86800	86800	86800	86800	0
152	20230817	162000	18019136200	86800	86800	86800	86800	8852
153	20230817	161900	18019136200	86800	86800	86800	86800	0
154	20230817	161800	18019136200	86800	86800	86800	86800	0
155	20230817	161700	18019136200	86800	86800	86800	86800	0
156	20230817	161600	18019136200	86800	86800	86800	86800	0
157	20230817	161500	18019136200	86800	86800	86800	86800	0
158	20230817	161400	18019136200	86800	86800	86800	86800	0
159	20230817	161300	18019136200	86800	86800	86800	86800	0
160	20230817	161200	18019136200	86800	86800	86800	86800	0
161	20230817	161100	18019136200	86800	86800	86800	86800	0
162	20230817	161000	18019136200	86800	86800	86800	86800	0
163	20230817	160900	18019136200	86800	86800	86800	86800	0
164	20230817	160800	18019136200	86800	86800	86800	86800	0
165	20230817	160700	18019136200	86800	86800	86800	86800	0
166	20230817	160600	18019136200	86800	86800	86800	86800	0
167	20230817	160500	18019136200	86800	86800	86800	86800	0
168	20230817	160400	18019136200	86800	86800	86800	86800	0
169	20230817	160300	18019136200	86800	86800	86800	86800	0
170	20230817	160200	18019136200	86800	86800	86800	86800	0
171	20230817	160100	18019136200	86800	86800	86800	86800	0
172	20230817	160000	18019136200	86800	86800	86800	86800	0
173	20230817	155900	18019136200	86800	86800	86800	86800	0
174	20230817	155800	18019136200	86800	86800	86800	86800	0
175	20230817	155700	18019136200	86800	86800	86800	86800	0
176	20230817	155600	18019136200	86800	86800	86800	86800	0
177	20230817	155500	18019136200	86800	86800	86800	86800	0
178	20230817	155400	18019136200	86800	86800	86800	86800	0
179	20230817	155300	18019136200	86800	86800	86800	86800	0
180	20230817	155200	18019136200	86800	86800	86800	86800	0
181	20230817	155100	18019136200	86800	86800	86800	86800	0
182	20230817	155000	18019136200	86800	86800	86800	86800	8852
183	20230817	154900	18019136200	86800	86800	86800	86800	0
184	20230817	154800	18019136200	86800	86800	86800	86800	0
185	20230817	154700	18019136200	86800	86800	86800	86800	0
186	20230817	154600	18019136200	86800	86800	86800	86800	0
187	20230817	154500	18019136200	86800	86800	86800	86800	0
188	20230817	154400	18019136200	86800	86800	86800	86800	0
189	20230817	154300	18019136200	86800	86800	86800	86800	0
190	20230817	154200	18019136200	86800	86800	86800	86800	0
191	20230817	154100	18019136200	86800	86800	86800	86800	0
192	20230817	154000	18019136200	86800	86800	86800	86800	0
193	20230817	153900	18019136200	86800	86800	86800	86800	0
194	20230817	153800	18019136200	86800	86800	86800	86800	0
195	20230817	153700	18019136200	86800	86800	86800	86800	0
196	20230817	153600	18019136200	86800	86800	86800	86800	0
197	20230817	153500	18019136200	86800	86800	86800	86800	0
198	20230817	153400	18019136200	86800	86800	86800	86800	0
199	20230817	153300	18019136200	86800	86800	86800	86800	0
200	20230817	153200	18019136200	86800	86800	86800	86800	0
201	20230817	153100	18019136200	86800	86800	86800	86800	0
202	20230817	153000	18019136200	86800	86800	86800	86800	8852
203	20230817	152900	17250782600	86700	86700	86700	86700	0
204	20230817	152800	17250782600	86700	86700	86700	86700	0
205	20230817	152700	17250782600	86700	86700	86700	86700	0
206	20230817	152600	17250782600	86700	86700	86700	86700	0
207	20230817	152500	17250782600	86700	86700	86700	86700	0
208	20230817	152400	17250782600	86700	86700	86700	86700	0
209	20230817	152300	17250782600	86700	86700	86700	86700	0
210	20230817	152200	17250782600	86700	86700	86700	86700	0
211	20230817	152100	17250782600	86700	86700	86700	86700	0
212	20230817	152000	17250782600	86700	86700	86700	86700	0
213	20230817	151900	17250782600	86700	86600	86800	86500	1732
214	20230817	151800	17100664600	86600	86500	86600	86500	330
215	20230817	151700	17072109500	86500	86600	86700	86500	368
216	20230817	151600	17040243600	86600	86600	86700	86500	751
217	20230817	151500	16975205900	86600	86600	86700	86600	310
218	20230817	151400	16948354200	86700	86600	86800	86600	764
219	20230817	151300	16882131100	86600	86600	86700	86600	317
220	20230817	151200	16854664700	86600	86600	86700	86500	475
221	20230817	151100	16813531900	86500	86700	86800	86500	468
222	20230817	151000	16772990600	86700	86800	86800	86700	130
223	20230817	150900	16761716000	86700	86700	86800	86600	182
224	20230817	150800	16745939700	86600	86800	86800	86600	557
225	20230817	150700	16697683400	86600	86800	86800	86600	288
226	20230817	150600	16672712200	86700	86700	86800	86700	92
227	20230817	150500	16664733200	86700	86800	86800	86600	1145
228	20230817	150400	16565413800	86800	86700	86800	86700	122
229	20230817	150300	16554831200	86700	86700	86800	86700	334
230	20230817	150200	16525871100	86700	86700	86800	86700	878
231	20230817	150100	16449743600	86700	86700	86800	86700	199
232	20230817	150000	16432481100	86800	86800	86800	86700	503
233	20230817	145900	16388832500	86700	86700	86800	86600	737
234	20230817	145800	16324937700	86600	86600	86700	86600	164
235	20230817	145700	16310729500	86600	86600	86700	86600	300
236	20230817	145600	16284747200	86700	86600	86700	86600	241
237	20230817	145500	16263871900	86600	86600	86700	86600	243
238	20230817	145400	16242815600	86700	86600	86700	86600	175
239	20230817	145300	16227653400	86600	86700	86700	86500	239
240	20230817	145200	16206951500	86500	86500	86600	86500	284
241	20230817	145100	16182368600	86500	86600	86600	86500	483
242	20230817	145000	16140548400	86500	86400	86500	86300	2384
243	20230817	144900	15934524300	86400	86500	86500	86400	188
244	20230817	144800	15918278000	86400	86400	86500	86400	183
245	20230817	144700	15902462200	86400	86400	86500	86400	286
246	20230817	144600	15877744300	86400	86300	86500	86300	2902
247	20230817	144500	15627016500	86300	86300	86400	86300	208
248	20230817	144400	15609063200	86300	86300	86400	86300	437
249	20230817	144300	15571344900	86300	86300	86400	86300	267
250	20230817	144200	15548302500	86300	86300	86400	86300	319
251	20230817	144100	15520772300	86300	86300	86400	86300	174
252	20230817	144000	15505755000	86300	86300	86400	86300	251
253	20230817	143900	15484093500	86300	86300	86400	86300	389
254	20230817	143800	15450520600	86300	86300	86400	86300	215
255	20230817	143700	15431964800	86300	86300	86400	86300	145
256	20230817	143600	15419451200	86400	86300	86400	86300	1337
257	20230817	143500	15304065000	86300	86300	86400	86300	1642
258	20230817	143400	15162357500	86300	86300	86400	86300	82
259	20230817	143300	15155280800	86300	86300	86400	86300	254
260	20230817	143200	15133360000	86300	86300	86400	86300	1976
261	20230817	143100	14962805400	86300	86500	86500	86300	843
262	20230817	143000	14889998600	86400	86500	86600	86400	2644
263	20230817	142900	14661341500	86500	86500	86600	86500	155
264	20230817	142800	14647933200	86500	86500	86600	86500	109
265	20230817	142700	14638502000	86500	86500	86600	86500	110
266	20230817	142600	14628986800	86500	86500	86600	86500	135
267	20230817	142500	14617302100	86600	86600	86600	86500	255
268	20230817	142400	14595234100	86500	86500	86600	86500	100
269	20230817	142300	14586582000	86500	86500	86600	86500	418
270	20230817	142200	14550402400	86500	86500	86600	86500	86
271	20230817	142100	14542963300	86500	86500	86600	86500	257
272	20230817	142000	14520717300	86500	86500	86600	86500	386
273	20230817	141900	14487321600	86500	86500	86600	86500	199
274	20230817	141800	14470106400	86500	86600	86700	86500	1649
275	20230817	141700	14327294200	86600	86700	86700	86600	110
276	20230817	141600	14317766300	86600	86600	86600	86600	105
277	20230817	141500	14308673300	86600	86600	86700	86600	132
278	20230817	141400	14297239700	86600	86600	86700	86600	85
279	20230817	141300	14289878000	86600	86600	86700	86600	196
280	20230817	141200	14272901400	86600	86600	86700	86600	89
281	20230817	141100	14265192100	86600	86600	86700	86600	182
282	20230817	141000	14249429300	86600	86600	86700	86600	83
283	20230817	140900	14242239500	86600	86600	86700	86600	163
284	20230817	140800	14228120200	86700	86600	86700	86600	165
285	20230817	140700	14213828000	86600	86600	86700	86600	136
286	20230817	140600	14202047900	86600	86700	86700	86600	481
287	20230817	140500	14160356400	86700	86700	86800	86700	237
288	20230817	140400	14139806500	86700	86700	86800	86700	191
289	20230817	140300	14123244900	86700	86700	86800	86700	148
290	20230817	140200	14110409400	86800	86800	86800	86700	83
291	20230817	140100	14103210400	86800	86800	86900	86700	262
292	20230817	140000	14080471400	86800	86800	86900	86800	85
293	20230817	135900	14073093200	86800	86900	86900	86800	265
294	20230817	135800	14050086100	86800	86800	86900	86800	134
295	20230817	135700	14038453000	86800	86800	86900	86800	111
296	20230817	135600	14028816800	86900	86800	86900	86800	246
297	20230817	135500	14007450300	86800	86800	86900	86800	102
298	20230817	135400	13998593400	86900	86700	86900	86700	136
299	20230817	135300	13986793100	86800	86800	86900	86700	447
300	20230817	135200	13947991900	86800	86900	86900	86800	96
301	20230817	135100	13939658600	86900	86800	87000	86800	665
302	20230817	135000	13881879100	86800	86800	86900	86800	33
303	20230817	134900	13879013700	86800	86900	86900	86800	148
304	20230817	134800	13866162700	86900	86900	86900	86800	52
305	20230817	134700	13861647000	86900	86900	86900	86800	41
306	20230817	134600	13858087700	86900	86600	86900	86600	857
307	20230817	134500	13783747300	86700	86700	86700	86600	122
308	20230817	134400	13773178400	86700	86700	86700	86600	46
309	20230817	134300	13769193400	86700	86700	86800	86700	599
310	20230817	134200	13717260000	86700	86800	86800	86700	136
311	20230817	134100	13705462900	86800	86700	86800	86700	76
312	20230817	134000	13698870100	86700	86700	86800	86700	113
313	20230817	133900	13689067500	86800	86800	86800	86700	75
314	20230817	133800	13682558600	86700	86800	86900	86700	174
315	20230817	133700	13667455000	86700	86800	86900	86700	287
316	20230817	133600	13642542100	86800	86700	86800	86700	108
317	20230817	133500	13633168100	86700	86800	86800	86700	394
318	20230817	133400	13598972700	86800	86800	86800	86700	105
319	20230817	133300	13589862300	86800	86700	86800	86700	36
320	20230817	133200	13586738500	86800	86700	86800	86700	48
321	20230817	133100	13582575500	86800	86600	86800	86600	95
322	20230817	133000	13574338400	86800	86700	86800	86700	424
323	20230817	132900	13537572400	86700	86600	86700	86600	18
324	20230817	132800	13536013200	86600	86700	86700	86600	72
325	20230817	132700	13529775700	86600	86700	86700	86600	39
326	20230817	132600	13526395800	86700	86600	86700	86600	53
327	20230817	132500	13521802400	86600	86500	86700	86500	460
328	20230817	132400	13481964400	86600	86700	86700	86500	644
329	20230817	132300	13426182200	86700	86700	86700	86700	199
330	20230817	132200	13408928900	86700	86700	86800	86700	54
331	20230817	132100	13404245000	86700	86800	86800	86700	83
332	20230817	132000	13397045000	86800	86700	86800	86700	79
333	20230817	131900	13390193000	86700	86700	86800	86700	166
334	20230817	131800	13375796600	86700	86700	86800	86700	98
335	20230817	131700	13367297800	86800	86800	86800	86800	8
336	20230817	131600	13366603400	86700	86400	86800	86400	1144
337	20230817	131500	13267595900	86400	86300	86400	86300	118
338	20230817	131400	13257401100	86400	86500	86500	86300	345
339	20230817	131300	13227591700	86500	86500	86500	86400	314
340	20230817	131200	13200456800	86400	86400	86500	86400	125
341	20230817	131100	13189653700	86400	86400	86500	86400	115
342	20230817	131000	13179717600	86400	86400	86500	86400	94
343	20230817	130900	13171594100	86500	86300	86500	86300	257
344	20230817	130800	13149386700	86400	86400	86400	86400	48
345	20230817	130700	13145239500	86400	86400	86400	86300	203
346	20230817	130600	13127704400	86400	86300	86400	86300	175
347	20230817	130500	13112587900	86300	86400	86400	86300	113
348	20230817	130400	13102827600	86400	86400	86400	86300	145
349	20230817	130300	13090310300	86400	86400	86400	86300	231
350	20230817	130200	13070360000	86300	86400	86400	86300	61
351	20230817	130100	13065094000	86400	86400	86400	86300	283
352	20230817	130000	13040643200	86400	86300	86400	86300	321
353	20230817	125900	13012912000	86400	86300	86400	86300	74
354	20230817	125800	13006525600	86300	86400	86400	86300	45
355	20230817	125700	13002638700	86300	86400	86400	86300	252
356	20230817	125600	12980879400	86400	86400	86400	86400	167
357	20230817	125500	12966450600	86300	86400	86400	86300	163
358	20230817	125400	12952368500	86400	86400	86400	86300	63
359	20230817	125300	12946926300	86400	86300	86500	86300	299
360	20230817	125200	12921092000	86400	86600	86600	86400	2676
361	20230817	125100	12689668900	86600	86600	86600	86500	204
362	20230817	125000	12672004400	86600	86600	86600	86500	210
363	20230817	124900	12653819600	86600	86600	86600	86500	157
364	20230817	124800	12640225200	86600	86600	86700	86600	554
365	20230817	124700	12592223400	86600	86600	86600	86500	191
366	20230817	124600	12575682900	86500	86500	86600	86500	206
367	20230817	124500	12557847800	86500	86600	86600	86500	1029
368	20230817	124400	12468745100	86600	86700	86700	86600	36
369	20230817	124300	12465625900	86700	86800	86800	86600	425
370	20230817	124200	12428780700	86700	86600	86800	86600	144
371	20230817	124100	12416294200	86700	86600	86700	86600	182
372	20230817	124000	12400516600	86700	86700	86700	86600	288
373	20230817	123900	12375560400	86700	86600	86700	86600	36
374	20230817	123800	12372442700	86600	86700	86700	86600	363
375	20230817	123700	12340972200	86700	86600	86700	86600	127
376	20230817	123600	12329967100	86600	86700	86800	86600	142
377	20230817	123500	12317656000	86700	86700	86700	86600	139
378	20230817	123400	12305607700	86700	86700	86700	86600	434
379	20230817	123300	12267981100	86700	86700	86700	86700	38
380	20230817	123200	12264686500	86800	86800	86800	86700	87
381	20230817	123100	12257140600	86800	86700	86800	86700	33
382	20230817	123000	12254277300	86900	86700	86900	86700	426
383	20230817	122900	12217293800	86700	86700	86800	86700	51
384	20230817	122800	12212871600	86700	86800	86800	86700	148
385	20230817	122700	12200037800	86700	86700	86800	86700	962
386	20230817	122600	12116624500	86700	86600	86700	86600	81
387	20230817	122500	12109603500	86700	86600	86700	86600	170
388	20230817	122400	12094867200	86700	86600	86700	86600	53
389	20230817	122300	12090277300	86600	86600	86700	86600	156
390	20230817	122200	12076766100	86600	86700	86700	86600	200
391	20230817	122100	12059428000	86700	86700	86800	86700	56
392	20230817	122000	12054572700	86700	86700	86700	86700	95
393	20230817	121900	12046336200	86800	86800	86800	86700	81
394	20230817	121800	12039312400	86700	86800	86800	86700	60
395	20230817	121700	12034109900	86700	86700	86800	86700	141
396	20230817	121600	12021884900	86800	86800	86800	86700	289
397	20230817	121500	11996823800	86800	86700	86800	86700	75
398	20230817	121400	11990320000	86700	86700	86700	86700	53
399	20230817	121300	11985724900	86700	86800	86800	86700	458
400	20230817	121200	11945973300	86800	86800	86800	86800	45
401	20230817	121100	11942067300	86800	86800	86900	86800	86
402	20230817	121000	11934598400	86800	86800	86900	86800	61
403	20230817	120900	11929303500	86800	86800	86900	86800	107
404	20230817	120800	11920014800	86800	86900	86900	86800	59
405	20230817	120700	11914892500	86800	87000	87000	86800	753
406	20230817	120600	11849412000	87000	87100	87100	87000	37
407	20230817	120500	11846192900	87100	87100	87100	87000	173
408	20230817	120400	11831125300	87200	87100	87200	87100	127
409	20230817	120300	11820058800	87100	87200	87200	87100	54
410	20230817	120200	11815355200	87200	87100	87200	87100	702
411	20230817	120100	11754201900	87000	87000	87100	87000	103
412	20230817	120000	11745234800	87100	87000	87100	87000	164
413	20230817	115900	11730958100	87000	86900	87000	86800	938
414	20230817	115800	11649433000	86800	86800	86900	86800	109
415	20230817	115700	11639969100	86900	86800	86900	86800	106
416	20230817	115600	11630762700	86800	86900	86900	86800	47
417	20230817	115500	11626682100	86800	86700	86900	86700	197
418	20230817	115400	11609579800	86800	86800	86900	86800	346
419	20230817	115300	11579542700	86800	86700	86800	86700	382
420	20230817	115200	11546389900	86700	86800	86800	86700	287
421	20230817	115100	11521478700	86800	86800	86800	86700	76
422	20230817	115000	11514886900	86700	86800	86800	86700	250
423	20230817	114900	11493189400	86700	86700	86800	86700	58
424	20230817	114800	11488160200	86800	86800	86800	86700	150
425	20230817	114700	11475152600	86700	86700	86800	86700	66
426	20230817	114600	11469430300	86800	86800	86800	86700	38
427	20230817	114500	11466135000	86800	86700	86800	86700	114
428	20230817	114400	11456249000	86700	86700	86700	86700	60
429	20230817	114300	11451047000	86700	86800	86800	86700	34
430	20230817	114200	11448098500	86800	86800	86900	86700	620
431	20230817	114100	11394276700	86800	86700	86800	86600	1826
432	20230817	114000	11236003700	86600	86700	86700	86600	73
433	20230817	113900	11229677300	86700	86600	86700	86600	129
434	20230817	113800	11218502000	86600	86600	86700	86600	208
435	20230817	113700	11200483300	86600	86700	86700	86600	87
436	20230817	113600	11192942000	86700	86800	86800	86700	76
437	20230817	113500	11186348700	86700	86700	86800	86700	90
438	20230817	113400	11178545400	86800	86700	86800	86700	55
439	20230817	113300	11173775500	86800	86800	86800	86700	38
440	20230817	113200	11170480100	86800	86800	86800	86700	67
441	20230817	113100	11164668500	86700	86700	86800	86700	359
442	20230817	113000	11133539000	86700	86600	86700	86600	104
443	20230817	112900	11124522600	86700	86600	86700	86600	584
444	20230817	112800	11073900900	86600	86700	86700	86600	64
445	20230817	112700	11068357100	86700	86600	86700	86600	78
446	20230817	112600	11061597700	86700	86700	86700	86600	68
447	20230817	112500	11055702500	86700	86700	86700	86600	100
448	20230817	112400	11047035800	86700	86700	86700	86600	252
449	20230817	112300	11025207400	86700	86600	86800	86600	149
450	20230817	112200	11012288000	86700	86700	86700	86700	142
451	20230817	112100	10999976600	86700	86800	86900	86700	337
452	20230817	112000	10970726700	86900	86900	86900	86800	76
453	20230817	111900	10964126100	86800	86800	86900	86500	739
454	20230817	111800	10900031500	86800	86700	86800	86700	43
455	20230817	111700	10896303200	86800	86400	86800	86400	1260
456	20230817	111600	10787205300	86400	86500	86500	86400	192
457	20230817	111500	10770612800	86500	86400	86500	86400	46
458	20230817	111400	10766638300	86400	86400	86600	86400	542
459	20230817	111300	10719765200	86500	86400	86500	86400	123
460	20230817	111200	10709128800	86400	86300	86500	86300	169
461	20230817	111100	10694526000	86300	86400	86400	86300	1264
462	20230817	111000	10585320100	86300	86300	86400	86300	355
463	20230817	110900	10554681200	86400	86300	86400	86300	72
464	20230817	110800	10548464500	86300	86300	86400	86300	61
465	20230817	110700	10543200100	86300	86500	86500	86300	931
466	20230817	110600	10462697300	86500	86600	86600	86500	71
467	20230817	110500	10456554700	86500	86500	86600	86500	107
468	20230817	110400	10447297400	86500	86500	86600	86500	88
469	20230817	110300	10439683100	86500	86500	86600	86500	53
470	20230817	110200	10435097800	86500	86500	86500	86500	83
471	20230817	110100	10427918300	86500	86500	86600	86500	171
472	20230817	110000	10413122600	86500	86600	86600	86500	1711
473	20230817	105900	10264955200	86600	86700	86700	86600	59
474	20230817	105800	10259843200	86700	86700	86700	86600	1146
475	20230817	105700	10160486000	86800	86800	86800	86700	51
476	20230817	105600	10156060300	86800	86700	86800	86700	21
477	20230817	105500	10154238600	86700	86700	86800	86700	275
478	20230817	105400	10130392900	86700	86800	86800	86700	268
479	20230817	105300	10107131500	86900	86900	86900	86800	273
480	20230817	105200	10083410300	86800	86800	86900	86800	409
481	20230817	105100	10047883000	86800	86900	86900	86800	354
482	20230817	105000	10017152700	86900	86900	86900	86800	11
483	20230817	104900	10016197500	86800	86700	86900	86700	759
484	20230817	104800	9950302500	86800	86800	86800	86700	154
485	20230817	104700	9936935700	86800	86700	86800	86700	65
486	20230817	104600	9931299700	86800	86700	86800	86700	12
487	20230817	104500	9930258600	86800	86900	86900	86800	114
488	20230817	104400	9920362900	86900	86800	86900	86800	97
489	20230817	104300	9911940800	86900	87000	87300	86700	3244
490	20230817	104200	9629879400	87000	86800	87200	86800	2783
491	20230817	104100	9387933800	86800	86500	86800	86500	1499
492	20230817	104000	9258076400	86500	86500	86500	86400	86
493	20230817	103900	9250638600	86500	86400	86500	86400	51
494	20230817	103800	9246230100	86500	86300	86500	86300	662
495	20230817	103700	9189046100	86300	86200	86300	86200	518
496	20230817	103600	9144386200	86200	86200	86200	86100	92
497	20230817	103500	9136462500	86200	86100	86200	86100	244
498	20230817	103400	9115448200	86200	86200	86200	86100	73
499	20230817	103300	9109159200	86200	86400	86400	86200	832
500	20230817	103200	9037363400	86400	86300	86400	86300	196
501	20230817	103100	9020440900	86300	86300	86400	86300	261
502	20230817	103000	8997914400	86300	86100	86400	86100	909
503	20230817	102900	8919567800	86100	86000	86100	86000	72
504	20230817	102800	8913369400	86100	86100	86100	86000	242
505	20230817	102700	8892544800	86100	86100	86200	86100	633
506	20230817	102600	8838040500	86100	86200	86200	86100	709
507	20230817	102500	8776990500	86200	86200	86200	86100	420
508	20230817	102400	8740797000	86200	86200	86300	86100	682
509	20230817	102300	8682024400	86200	86200	86300	86200	1031
510	20230817	102200	8593144300	86300	86400	86500	86300	1635
511	20230817	102100	8451980700	86500	86500	86500	86400	59
512	20230817	102000	8446878300	86500	86300	86500	86300	794
513	20230817	101900	8378293700	86300	86500	86500	86300	148
514	20230817	101800	8365510200	86500	86300	86500	86300	905
515	20230817	101700	8287342200	86300	86300	86400	86200	682
516	20230817	101600	8228485800	86300	86300	86400	86300	51
517	20230817	101500	8224082900	86300	86500	86500	86300	1388
518	20230817	101400	8104157300	86400	86500	86500	86400	128
519	20230817	101300	8093091000	86500	86500	86500	86400	159
520	20230817	101200	8079338000	86500	86700	86800	86300	1946
521	20230817	101100	7911046900	86700	86800	86800	86700	439
522	20230817	101000	7872982500	86800	86500	86800	86500	537
523	20230817	100900	7826402200	86600	86600	86600	86500	547
524	20230817	100800	7779059200	86600	86600	86700	86500	3104
525	20230817	100700	7510388100	86600	86700	86700	86600	376
526	20230817	100600	7477799600	86700	86700	86700	86600	396
527	20230817	100500	7443478800	86700	86900	86900	86600	1209
528	20230817	100400	7338563100	86900	86800	87000	86800	609
529	20230817	100300	7285639500	86800	86800	86900	86800	379
530	20230817	100200	7252740300	86800	86700	86800	86600	757
531	20230817	100100	7187077500	86700	86700	86700	86600	332
532	20230817	100000	7158301200	86700	86700	86700	86600	169
533	20230817	095900	7143657000	86600	86700	86700	86600	180
534	20230817	095800	7128059400	86700	86700	86700	86600	73
535	20230817	095700	7121732300	86700	86600	86700	86600	314
536	20230817	095600	7094524200	86600	86600	86700	86500	579
537	20230817	095500	7044387800	86600	86600	86700	86500	150
538	20230817	095400	7031406300	86600	86700	86800	86600	762
539	20230817	095300	6965361000	86800	86700	86800	86700	57
540	20230817	095200	6960417000	86800	86800	86800	86700	468
541	20230817	095100	6919827500	86800	86700	86800	86700	315
542	20230817	095000	6892509700	86700	86500	86700	86500	867
543	20230817	094900	6817429900	86600	86800	86800	86500	2410
544	20230817	094800	6608533600	86800	86700	86800	86700	53
545	20230817	094700	6603938200	86800	87000	87000	86700	221
546	20230817	094600	6584744600	86900	86900	87000	86900	552
547	20230817	094500	6536755700	86800	87300	87400	86800	1998
548	20230817	094400	6362663100	87300	87400	87400	87300	170
549	20230817	094300	6347812300	87400	87300	87400	87200	597
550	20230817	094200	6295675200	87300	87100	87300	87000	547
551	20230817	094100	6248017600	87100	87100	87200	87000	872
552	20230817	094000	6172066600	87100	86900	87100	86800	773
553	20230817	093900	6104813700	86900	87100	87100	86700	886
554	20230817	093800	6027838600	87000	87000	87100	86700	2027
555	20230817	093700	5851680600	87000	86900	87100	86900	1023
556	20230817	093600	5762713700	86900	86900	87100	86600	2927
557	20230817	093500	5508636000	86900	87000	87000	86700	1626
558	20230817	093400	5367380900	87000	86500	87000	86500	1321
559	20230817	093300	5252825200	86500	86400	86600	86400	458
560	20230817	093200	5213210400	86300	86400	86400	86200	1393
561	20230817	093100	5093014000	86400	86200	86400	86100	2616
562	20230817	093000	4867488000	86100	86400	86400	86100	1510
563	20230817	092900	4737214900	86400	86500	86500	86300	826
564	20230817	092800	4665848200	86400	86600	86600	86400	2176
565	20230817	092700	4477568100	86500	86600	86700	86500	1523
566	20230817	092600	4345680800	86700	86700	86800	86600	750
567	20230817	092500	4280686800	86700	87200	87200	86700	1368
568	20230817	092400	4161823300	87100	87100	87200	87100	298
569	20230817	092300	4135855100	87200	87100	87300	87100	560
570	20230817	092200	4087063100	87200	87200	87300	86800	1391
571	20230817	092100	3965991400	87200	87500	87500	87200	904
572	20230817	092000	3887008500	87600	87000	87600	87000	2923
573	20230817	091900	3631443700	87000	87200	87300	87000	1620
574	20230817	091800	3490416600	87300	87400	87500	87200	261
575	20230817	091700	3467611700	87500	87700	87700	87500	772
576	20230817	091600	3400028200	87600	87600	87700	87500	761
577	20230817	091500	3333350600	87700	87800	87800	87500	688
578	20230817	091400	3273031400	87900	87800	88100	87800	1185
579	20230817	091300	3168844800	87900	87800	87900	87000	2555
580	20230817	091200	2945270200	87900	87700	88000	87600	1217
581	20230817	091100	2838482100	87600	87500	88000	87500	2575
582	20230817	091000	2612702000	87700	87700	88000	87600	1842
583	20230817	090900	2451000100	87700	88000	88200	87700	629
584	20230817	090800	2395651600	88100	87800	88100	87800	2687
585	20230817	090700	2159106400	88200	88500	88500	87700	1540
586	20230817	090600	2023558500	88300	88200	88700	88100	3249
587	20230817	090500	1736278800	88200	88200	88400	87600	1718
588	20230817	090400	1584824500	88300	88500	88700	87500	3739
589	20230817	090300	1254834200	88500	88600	89000	88500	3549
590	20230817	090200	940019000	88600	88400	88800	88300	2267
591	20230817	090100	739392500	88400	87200	88400	87200	4377
592	20230817	090000	354309200	87200	87000	87900	86800	4049